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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.99	0.89	0.89	1.07	0.86	1.48M
August 20, 2025	1.03	1.01	1.01	1.03	0.99	177,122
August 19, 2025	1.01	1.03	1.03	1.05	0.98	342,510
August 18, 2025	0.98	1.02	1.02	1.02	0.96	457,200
August 15, 2025	0.91	1	1	1.07	0.87	1.77M
August 14, 2025	0.8	0.86	0.86	0.87	0.79	515,500
August 13, 2025	0.76	0.81	0.81	0.83	0.76	525,725
August 12, 2025	0.74	0.76	0.76	0.77	0.71	322,834
August 11, 2025	0.73	0.74	0.74	0.8	0.73	387,443
August 08, 2025	0.79	0.76	0.76	0.81	0.73	711,249
August 07, 2025	0.79	0.78	0.78	0.86	0.77	766,604
August 06, 2025	0.89	0.82	0.82	0.93	0.76	2.95M
August 05, 2025	1	0.99	0.99	1.15	0.91	94.2M
August 04, 2025	0.74	0.74	0.74	0.8	0.74	14,600
August 01, 2025	0.76	0.73	0.73	0.76	0.73	79,400
July 31, 2025	0.76	0.76	0.76	0.81	0.74	48,937
July 30, 2025	0.83	0.77	0.77	0.83	0.76	77,100
July 29, 2025	0.82	0.84	0.84	0.84	0.8	43,296
July 28, 2025	0.84	0.82	0.82	0.89	0.82	46,323
July 25, 2025	0.84	0.85	0.85	0.9	0.83	114,818
July 24, 2025	0.81	0.87	0.87	0.92	0.81	231,400
July 23, 2025	0.8	0.82	0.82	0.87	0.8	312,195
July 22, 2025	0.77	0.8	0.8	0.82	0.77	66,801
July 21, 2025	0.79	0.77	0.77	0.83	0.76	99,568
July 18, 2025	0.74	0.81	0.81	0.82	0.74	129,344
July 17, 2025	0.77	0.75	0.75	0.84	0.73	497,715
July 16, 2025	0.78	0.78	0.78	0.81	0.77	186,800
July 15, 2025	0.82	0.79	0.79	0.85	0.77	119,200
July 14, 2025	0.81	0.82	0.82	0.84	0.81	67,248
July 11, 2025	0.77	0.82	0.82	0.83	0.75	1.25M
July 10, 2025	0.8	0.77	0.77	0.85	0.75	232,579
July 09, 2025	0.83	0.82	0.82	0.84	0.79	213,600
July 08, 2025	0.78	0.81	0.81	0.83	0.78	169,700
July 07, 2025	0.84	0.77	0.77	0.86	0.77	251,579
July 03, 2025	0.87	0.83	0.83	0.87	0.83	94,200
July 02, 2025	0.82	0.85	0.85	0.87	0.82	157,735
July 01, 2025	0.8	0.82	0.82	0.91	0.79	292,733
June 30, 2025	0.88	0.79	0.79	0.88	0.77	557,634
June 27, 2025	0.99	0.85	0.85	1.02	0.85	5.08M
June 26, 2025	1.05	1	1	1.06	0.98	201,725
June 25, 2025	1.03	1.05	1.05	1.14	1.02	225,336
June 24, 2025	1.02	1.03	1.03	1.07	0.98	96,036
June 23, 2025	0.94	1.01	1.01	1.01	0.91	85,821
June 20, 2025	0.97	0.96	0.96	0.97	0.94	108,553
June 18, 2025	0.98	0.97	0.97	1.01	0.95	123,513
June 17, 2025	0.98	0.97	0.97	1.01	0.95	86,200
June 16, 2025	1.02	1	1	1.05	0.98	94,800
June 13, 2025	1.05	1.01	1.01	1.06	1.01	190,141
June 12, 2025	1.07	1.07	1.07	1.13	1.07	99,076
June 11, 2025	1.16	1.08	1.08	1.2	1.08	91,335
June 10, 2025	1.18	1.16	1.16	1.24	1.13	142,200
June 09, 2025	1.14	1.19	1.19	1.21	1.14	100,700
June 06, 2025	1.1	1.14	1.14	1.17	1.07	123,400
June 05, 2025	1.15	1.06	1.06	1.16	1.06	80,636
June 04, 2025	1.02	1.16	1.16	1.16	1.02	92,500
June 03, 2025	1.05	1.02	1.02	1.09	1	88,821
June 02, 2025	1.01	1.05	1.05	1.09	0.98	88,701
May 30, 2025	1.07	1.01	1.01	1.13	1.01	71,578
May 29, 2025	1.05	1.08	1.08	1.12	1.03	113,421
May 28, 2025	1.17	1.04	1.04	1.17	1.04	113,571

Shattuck Labs, Inc. (STTK) NASDAQ