Shattuck Labs, Inc. - Common Stock (STTK)
6.9200
+0.00 (0.00%)
NASDAQ · Last Trade: May 5th, 4:54 AM EDT
Historical Prices For Shattuck Labs, Inc. - Common Stock (STTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/04/2026 | 6.96 | 7.37 | 6.79 | 6.92 | 665,165 | 6.92 |
| 5/01/2026 | 7.13 | 7.77 | 6.78 | 6.99 | 391,279 | 6.99 |
| 4/30/2026 | 7.12 | 7.53 | 7.03 | 7.15 | 407,108 | 7.15 |
| 4/29/2026 | 7.56 | 7.72 | 7.09 | 7.09 | 697,269 | 7.09 |
| 4/28/2026 | 7.79 | 7.85 | 7.38 | 7.53 | 320,688 | 7.53 |
| 4/27/2026 | 7.90 | 8.03 | 7.67 | 7.72 | 421,583 | 7.72 |
| 4/24/2026 | 7.75 | 8.00 | 7.42 | 7.74 | 231,984 | 7.74 |
| 4/23/2026 | 7.75 | 8.13 | 7.59 | 7.65 | 306,178 | 7.65 |
| 4/22/2026 | 7.82 | 7.82 | 7.42 | 7.75 | 405,528 | 7.75 |
| 4/21/2026 | 7.88 | 8.06 | 7.63 | 7.76 | 386,251 | 7.76 |
| 4/20/2026 | 7.61 | 8.33 | 7.62 | 7.88 | 1,012,974 | 7.88 |
| 4/17/2026 | 7.45 | 7.67 | 7.16 | 7.53 | 312,672 | 7.53 |
| 4/16/2026 | 7.14 | 7.41 | 7.12 | 7.35 | 286,086 | 7.35 |
| 4/15/2026 | 6.76 | 7.26 | 6.70 | 7.17 | 342,806 | 7.17 |
| 4/14/2026 | 6.81 | 6.93 | 6.68 | 6.78 | 330,540 | 6.78 |
| 4/13/2026 | 6.89 | 7.28 | 6.74 | 6.77 | 314,621 | 6.77 |
| 4/10/2026 | 7.39 | 7.45 | 6.83 | 6.92 | 472,404 | 6.92 |
| 4/09/2026 | 7.02 | 7.68 | 6.99 | 7.40 | 987,581 | 7.40 |
| 4/08/2026 | 6.89 | 7.04 | 6.43 | 7.02 | 431,975 | 7.02 |
| 4/07/2026 | 6.72 | 6.97 | 6.52 | 6.78 | 433,411 | 6.78 |
| 4/06/2026 | 6.39 | 6.79 | 6.36 | 6.78 | 420,698 | 6.78 |
| 4/02/2026 | 6.07 | 6.50 | 6.06 | 6.42 | 443,023 | 6.42 |
| 4/01/2026 | 6.57 | 6.64 | 6.23 | 6.25 | 475,913 | 6.25 |
| 3/31/2026 | 6.00 | 6.50 | 5.93 | 6.43 | 510,780 | 6.43 |
| 3/30/2026 | 6.04 | 6.16 | 5.93 | 5.96 | 288,824 | 5.96 |
| 3/27/2026 | 6.27 | 6.27 | 5.98 | 6.02 | 526,510 | 6.02 |
| 3/26/2026 | 6.30 | 6.81 | 6.26 | 6.31 | 426,015 | 6.31 |
| 3/25/2026 | 6.12 | 6.59 | 6.12 | 6.37 | 631,193 | 6.37 |
| 3/24/2026 | 6.12 | 6.21 | 5.91 | 6.12 | 341,571 | 6.12 |
| 3/23/2026 | 6.19 | 6.23 | 5.75 | 6.12 | 1,074,033 | 6.12 |
| 3/20/2026 | 6.06 | 6.31 | 6.05 | 6.22 | 733,554 | 6.22 |
| 3/19/2026 | 5.96 | 6.14 | 5.90 | 6.10 | 709,717 | 6.10 |
| 3/18/2026 | 5.95 | 6.20 | 5.86 | 6.04 | 1,511,342 | 6.04 |
| 3/17/2026 | 6.00 | 6.25 | 5.92 | 5.95 | 355,837 | 5.95 |
| 3/16/2026 | 6.00 | 6.26 | 5.93 | 6.02 | 505,588 | 6.02 |
| 3/13/2026 | 6.21 | 6.25 | 5.75 | 5.99 | 354,477 | 5.99 |
| 3/12/2026 | 5.96 | 6.13 | 5.56 | 6.13 | 452,941 | 6.13 |
| 3/11/2026 | 5.90 | 6.16 | 5.85 | 5.88 | 361,025 | 5.88 |
| 3/10/2026 | 5.98 | 6.25 | 5.84 | 5.96 | 434,371 | 5.96 |
| 3/09/2026 | 6.04 | 6.25 | 5.75 | 6.02 | 836,866 | 6.02 |
| 3/06/2026 | 5.27 | 6.00 | 5.18 | 5.99 | 2,520,568 | 5.99 |
| 3/05/2026 | 4.56 | 5.20 | 4.56 | 5.10 | 1,503,362 | 5.10 |
| 3/04/2026 | 4.28 | 4.75 | 4.23 | 4.73 | 2,005,477 | 4.73 |
| 3/03/2026 | 3.89 | 4.27 | 3.89 | 4.23 | 706,357 | 4.23 |
| 3/02/2026 | 3.85 | 4.02 | 3.81 | 4.00 | 287,896 | 4.00 |
| 2/27/2026 | 3.94 | 4.10 | 3.85 | 3.92 | 282,395 | 3.92 |
| 2/26/2026 | 4.05 | 4.07 | 3.88 | 4.04 | 188,510 | 4.04 |
| 2/25/2026 | 4.33 | 4.41 | 4.04 | 4.05 | 457,365 | 4.05 |
| 2/24/2026 | 4.24 | 4.36 | 4.14 | 4.28 | 305,879 | 4.28 |
| 2/23/2026 | 3.96 | 4.40 | 3.95 | 4.23 | 703,557 | 4.23 |
| 2/20/2026 | 4.00 | 4.20 | 3.97 | 4.01 | 272,535 | 4.01 |
| 2/19/2026 | 4.00 | 4.14 | 3.92 | 4.07 | 178,124 | 4.07 |
| 2/18/2026 | 3.98 | 4.16 | 3.95 | 4.01 | 282,388 | 4.01 |
| 2/17/2026 | 3.83 | 4.22 | 3.83 | 4.00 | 276,270 | 4.00 |
| 2/13/2026 | 3.93 | 4.08 | 3.86 | 3.86 | 146,628 | 3.86 |
| 2/12/2026 | 4.10 | 4.10 | 3.82 | 3.91 | 122,036 | 3.91 |
| 2/11/2026 | 4.07 | 4.15 | 3.76 | 4.09 | 356,776 | 4.09 |
| 2/10/2026 | 3.97 | 4.23 | 3.94 | 4.06 | 421,995 | 4.06 |
| 2/09/2026 | 3.80 | 4.07 | 3.69 | 3.97 | 327,355 | 3.97 |
| 2/06/2026 | 3.54 | 3.85 | 3.54 | 3.77 | 419,447 | 3.77 |
| 2/05/2026 | 3.81 | 3.88 | 3.52 | 3.57 | 495,045 | 3.57 |