Shattuck Labs, Inc. - STTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	2	1.96	1.96	2.07	1.89	80,010
November 18, 2025	1.95	2.01	2.01	2.06	1.94	89,775
November 17, 2025	1.87	1.98	1.98	2.03	1.86	258,248
November 14, 2025	1.8	1.88	1.88	2.02	1.72	110,200
November 13, 2025	1.89	1.84	1.84	1.93	1.8	88,100
November 12, 2025	1.97	1.92	1.92	1.99	1.9	69,800
November 11, 2025	1.91	1.98	1.98	2.01	1.86	121,800
November 10, 2025	2	1.89	1.89	2.06	1.86	125,000
November 07, 2025	1.89	1.98	1.98	2.04	1.89	101,100
November 06, 2025	2	1.96	1.96	2.05	1.89	108,655
November 05, 2025	1.94	2.04	2.04	2.06	1.94	105,939
November 04, 2025	1.96	1.93	1.93	2.08	1.86	160,800
November 03, 2025	1.95	1.99	1.99	2.07	1.88	237,542
October 31, 2025	1.92	1.92	1.92	1.97	1.87	59,933
October 30, 2025	1.92	1.92	1.92	1.98	1.87	53,720
October 29, 2025	2	1.95	1.95	2.02	1.9	91,490
October 28, 2025	2.05	2	2	2.06	1.96	131,000
October 27, 2025	1.93	2.06	2.06	2.08	1.9	153,440
October 24, 2025	1.89	1.92	1.92	1.93	1.87	100,800
October 23, 2025	1.8	1.85	1.85	1.9	1.8	78,101
October 22, 2025	1.88	1.81	1.81	1.91	1.78	250,379
October 21, 2025	2.08	1.92	1.92	2.1	1.91	163,102
October 20, 2025	1.81	2.1	2.1	2.14	1.81	399,740
October 17, 2025	1.79	1.81	1.81	1.83	1.72	292,725
October 16, 2025	1.81	1.8	1.8	1.9	1.76	470,241
October 15, 2025	1.9	1.77	1.77	1.94	1.7	267,891
October 14, 2025	1.79	1.87	1.87	1.94	1.76	185,252
October 13, 2025	1.9	1.84	1.84	1.95	1.74	547,900
October 10, 2025	2.24	1.84	1.84	2.32	1.81	616,726
October 09, 2025	2.39	2.2	2.2	2.39	2.15	599,115
October 08, 2025	2.5	2.39	2.39	2.61	2.32	388,031
October 07, 2025	2.61	2.45	2.45	2.71	2.45	1.23M
October 06, 2025	2.36	2.59	2.59	2.64	2.35	911,200
October 03, 2025	2.39	2.35	2.35	2.49	2.29	267,674
October 02, 2025	2.41	2.37	2.37	2.49	2.37	213,472
October 01, 2025	2.37	2.38	2.38	2.45	2.26	237,490
September 30, 2025	2.25	2.39	2.39	2.43	2.17	301,700
September 29, 2025	2.24	2.27	2.27	2.34	2.15	326,908
September 26, 2025	2.22	2.28	2.28	2.31	2.13	276,224
September 25, 2025	2.27	2.29	2.29	2.39	2.21	124,110
September 24, 2025	2.41	2.35	2.35	2.47	2.3	206,500
September 23, 2025	2.46	2.39	2.39	2.48	2.2	399,818
September 22, 2025	2.29	2.45	2.45	2.48	2.28	342,739
September 19, 2025	2.25	2.28	2.28	2.32	2.15	375,284
September 18, 2025	1.9	2.23	2.23	2.25	1.85	441,508
September 17, 2025	2.14	1.94	1.94	2.17	1.94	366,900
September 16, 2025	1.81	2.14	2.14	2.15	1.76	552,900
September 15, 2025	1.94	1.79	1.79	1.96	1.76	329,627
September 12, 2025	1.98	1.92	1.92	2.01	1.91	253,742
September 11, 2025	1.68	1.98	1.98	2	1.68	518,954
September 10, 2025	2	1.75	1.75	2.03	1.69	842,129
September 09, 2025	1.9	2.01	2.01	2.04	1.74	1.44M
September 08, 2025	1.65	1.88	1.88	1.95	1.59	3.14M
September 05, 2025	1.49	1.55	1.55	1.57	1.45	1.44M
September 04, 2025	1.28	1.51	1.51	1.53	1.19	1.85M
September 03, 2025	1.07	1.28	1.28	1.53	1.07	15.84M
September 02, 2025	0.99	1.01	1.01	1.02	0.98	334,347
August 29, 2025	1	0.98	0.98	1.01	0.97	120,500
August 28, 2025	1	0.99	0.99	1.03	0.98	98,423
August 27, 2025	1	1	1	1.04	0.98	134,400

Shattuck Labs, Inc. (STTK) NASDAQ