Shattuck Labs, Inc. (STTK) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STTK Historical Return
If you invested $1000 in Shattuck Labs, Inc. (STTK) since IPO date, it would be worth $342.04 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $331.59, while $1000 invested 1 year ago would be worth $2,792.62. This corresponds to total returns of -65.8%, -66.84%, 179.26%, respectively, with annualized returns of -16.41%, -19.82%, 179.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STTK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.95 | 6.84 | 6.84 | 7.29 | 6.67 | 2.02M |
| September 30, 2026 | 6.64 | 6.82 | 6.82 | 7.42 | 6.52 | 3.36M |
| September 29, 2026 | 6.43 | 6.54 | 6.54 | 6.64 | 6.32 | 956,624 |
| September 28, 2026 | 6.03 | 6.43 | 6.43 | 6.48 | 5.85 | 976,889 |
| September 25, 2026 | 6.33 | 6.07 | 6.07 | 6.39 | 6.05 | 893,637 |
| September 24, 2026 | 6.34 | 6.31 | 6.31 | 6.4 | 6 | 1.43M |
| September 23, 2026 | 6.47 | 6.36 | 6.36 | 6.61 | 6.27 | 1.39M |
| September 22, 2026 | 6.2 | 6.5 | 6.5 | 6.54 | 6.1 | 1.46M |
| September 21, 2026 | 6.11 | 6.11 | 6.11 | 6.21 | 6.07 | 1.04M |
| September 18, 2026 | 5.86 | 6.01 | 6.01 | 6.22 | 5.8 | 7.4M |
| September 17, 2026 | 6.03 | 5.85 | 5.85 | 6.1 | 5.8 | 654,376 |
| September 16, 2026 | 6 | 5.88 | 5.88 | 6.12 | 5.78 | 742,688 |
| September 15, 2026 | 6.18 | 5.97 | 5.97 | 6.23 | 5.91 | 895,232 |
| September 11, 2026 | 6.24 | 6.2 | 6.2 | 6.36 | 6.08 | 846,931 |
| September 10, 2026 | 6.21 | 6.15 | 6.15 | 6.35 | 6.1 | 1.17M |
| September 09, 2026 | 6.39 | 6.33 | 6.33 | 6.57 | 6.25 | 1.06M |
| September 08, 2026 | 6.8 | 6.5 | 6.5 | 6.86 | 6.47 | 1M |
| September 04, 2026 | 6.84 | 6.79 | 6.79 | 6.88 | 6.67 | 677,720 |
| September 03, 2026 | 6.96 | 6.96 | 6.96 | 7.05 | 6.83 | 563,921 |
| September 02, 2026 | 6.91 | 6.91 | 6.91 | 7.28 | 6.77 | 583,371 |
| September 01, 2026 | 6.9 | 6.87 | 6.87 | 7.06 | 6.76 | 639,587 |
| August 31, 2026 | 6.98 | 7.01 | 7.01 | 7.04 | 6.83 | 751,200 |
| August 28, 2026 | 7.55 | 7.04 | 7.04 | 7.59 | 7.04 | 623,130 |
| August 27, 2026 | 7.86 | 7.65 | 7.65 | 7.93 | 7.63 | 543,117 |
| August 26, 2026 | 8.03 | 7.9 | 7.9 | 8.04 | 7.79 | 580,914 |
| August 25, 2026 | 8.01 | 8.06 | 8.06 | 8.15 | 7.93 | 869,571 |
| August 24, 2026 | 7.66 | 7.9 | 7.9 | 8.02 | 7.5 | 2.05M |
| August 21, 2026 | 7.35 | 7.53 | 7.53 | 7.55 | 7.25 | 475,542 |
| August 20, 2026 | 7.56 | 7.25 | 7.25 | 7.56 | 7.24 | 419,694 |
| August 19, 2026 | 7.69 | 7.66 | 7.66 | 7.88 | 7.47 | 767,473 |
| August 18, 2026 | 7.32 | 7.45 | 7.45 | 7.47 | 7.04 | 516,593 |
| August 17, 2026 | 7.4 | 7.39 | 7.39 | 7.46 | 7.23 | 569,428 |
| August 14, 2026 | 7.25 | 7.42 | 7.42 | 7.52 | 6.93 | 640,741 |
| August 13, 2026 | 7.65 | 7.32 | 7.32 | 7.65 | 7.26 | 677,817 |
| August 12, 2026 | 7.12 | 7.49 | 7.49 | 7.87 | 7.11 | 1.29M |
| August 11, 2026 | 7.18 | 7.18 | 7.18 | 7.44 | 7.02 | 0 |
| August 10, 2026 | 7.25 | 7.14 | 7.14 | 7.6 | 7.12 | 901,804 |
| August 07, 2026 | 7.3 | 7.27 | 7.27 | 7.42 | 7.22 | 894,449 |
| August 06, 2026 | 7.41 | 7.16 | 7.16 | 7.68 | 7.05 | 772,242 |
| August 05, 2026 | 7.92 | 7.37 | 7.37 | 7.92 | 7.33 | 966,033 |
| August 04, 2026 | 7.39 | 7.92 | 7.92 | 7.94 | 7.38 | 1.45M |
| August 03, 2026 | 7.06 | 7.29 | 7.29 | 7.41 | 6.9 | 989,702 |
| July 31, 2026 | 7.28 | 7.07 | 7.07 | 7.43 | 6.91 | 660,496 |
| July 30, 2026 | 6.76 | 7.19 | 7.19 | 7.25 | 6.76 | 681,623 |
| July 29, 2026 | 6.85 | 6.76 | 6.76 | 7 | 6.65 | 712,045 |
| July 28, 2026 | 7.1 | 6.82 | 6.82 | 7.22 | 6.56 | 764,850 |
| July 27, 2026 | 7.37 | 7.04 | 7.04 | 7.7 | 7.02 | 947,773 |
| July 23, 2026 | 6.9 | 7.09 | 7.09 | 7.1 | 6.75 | 606,881 |
| July 22, 2026 | 7.06 | 7.02 | 7.02 | 7.15 | 6.72 | 931,399 |
| July 21, 2026 | 6.73 | 7.21 | 7.21 | 7.57 | 6.73 | 1.14M |
| July 20, 2026 | 7.65 | 6.82 | 6.82 | 7.8 | 6.64 | 1.74M |
| July 17, 2026 | 6.98 | 7.53 | 7.53 | 7.64 | 6.91 | 2.97M |
| July 16, 2026 | 6.72 | 7.07 | 7.07 | 7.2 | 6.36 | 2.11M |
| July 15, 2026 | 6.22 | 6.77 | 6.77 | 6.79 | 6.15 | 3.11M |
| July 14, 2026 | 6.46 | 6.29 | 6.29 | 6.53 | 6.2 | 749,924 |
| July 13, 2026 | 6.63 | 6.43 | 6.43 | 6.63 | 6.25 | 863,437 |
| July 10, 2026 | 7.02 | 6.64 | 6.64 | 7.03 | 6.28 | 1.73M |
| July 09, 2026 | 6.87 | 7.03 | 7.03 | 7.14 | 6.67 | 643,597 |
| July 08, 2026 | 7.25 | 6.88 | 6.88 | 7.5 | 6.88 | 1.03M |
| July 07, 2026 | 7.28 | 7.26 | 7.26 | 7.38 | 6.84 | 1.43M |
AD
