Shattuck Labs, Inc. - Common Stock (STTK)
3.9401
-0.1099 (-2.71%)
NASDAQ · Last Trade: Feb 26th, 1:23 PM EST
Historical Prices For Shattuck Labs, Inc. - Common Stock (STTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/04/2026 | 3.86 | 3.94 | 3.70 | 3.85 | 414,919 | 3.85 |
| 2/03/2026 | 3.91 | 4.10 | 3.71 | 3.90 | 400,945 | 3.90 |
| 2/02/2026 | 3.88 | 4.04 | 3.75 | 3.85 | 292,910 | 3.85 |
| 1/30/2026 | 4.04 | 4.12 | 3.82 | 3.87 | 579,707 | 3.87 |
| 1/29/2026 | 4.26 | 4.26 | 3.93 | 4.07 | 704,333 | 4.07 |
| 1/28/2026 | 4.23 | 4.46 | 4.12 | 4.17 | 613,514 | 4.17 |
| 1/27/2026 | 4.06 | 4.13 | 3.92 | 4.02 | 480,541 | 4.02 |
| 1/26/2026 | 4.01 | 4.28 | 3.96 | 4.06 | 484,985 | 4.06 |
| 1/23/2026 | 4.25 | 4.41 | 4.07 | 4.15 | 5,587,480 | 4.15 |
| 1/22/2026 | 4.50 | 4.65 | 4.31 | 4.36 | 211,317 | 4.36 |
| 1/21/2026 | 4.31 | 4.50 | 4.13 | 4.44 | 314,676 | 4.44 |
| 1/20/2026 | 4.51 | 4.59 | 4.10 | 4.34 | 525,832 | 4.34 |
| 1/16/2026 | 4.47 | 4.68 | 4.36 | 4.64 | 485,596 | 4.64 |
| 1/15/2026 | 4.74 | 4.75 | 4.25 | 4.47 | 457,626 | 4.47 |
| 1/14/2026 | 4.43 | 4.80 | 4.43 | 4.73 | 416,247 | 4.73 |
| 1/13/2026 | 4.53 | 4.74 | 4.38 | 4.51 | 690,943 | 4.51 |
| 1/12/2026 | 4.75 | 4.80 | 4.09 | 4.59 | 898,867 | 4.59 |
| 1/09/2026 | 4.67 | 4.88 | 4.65 | 4.75 | 1,751,226 | 4.75 |
| 1/08/2026 | 4.81 | 4.89 | 4.50 | 4.64 | 852,492 | 4.64 |
| 1/07/2026 | 4.02 | 4.85 | 4.01 | 4.80 | 1,451,513 | 4.80 |
| 1/06/2026 | 3.96 | 4.09 | 3.88 | 3.98 | 575,903 | 3.98 |
| 1/05/2026 | 3.84 | 4.00 | 3.68 | 3.89 | 507,201 | 3.89 |
| 1/02/2026 | 3.65 | 3.79 | 3.55 | 3.71 | 395,633 | 3.71 |
| 12/31/2025 | 3.61 | 3.70 | 3.50 | 3.65 | 783,823 | 3.65 |
| 12/30/2025 | 3.55 | 3.62 | 3.43 | 3.60 | 713,963 | 3.60 |
| 12/29/2025 | 3.27 | 3.51 | 3.15 | 3.50 | 779,631 | 3.50 |
| 12/26/2025 | 3.25 | 3.36 | 3.25 | 3.35 | 223,116 | 3.35 |
| 12/24/2025 | 3.17 | 3.32 | 3.08 | 3.28 | 157,297 | 3.28 |
| 12/23/2025 | 3.12 | 3.24 | 3.04 | 3.17 | 433,590 | 3.17 |
| 12/22/2025 | 3.19 | 3.29 | 3.02 | 3.14 | 376,668 | 3.14 |
| 12/19/2025 | 3.01 | 3.15 | 2.90 | 3.15 | 877,851 | 3.15 |
| 12/18/2025 | 2.88 | 3.09 | 2.82 | 2.96 | 164,824 | 2.96 |
| 12/17/2025 | 2.91 | 2.99 | 2.83 | 2.89 | 266,815 | 2.89 |
| 12/16/2025 | 3.04 | 3.05 | 2.88 | 2.94 | 252,425 | 2.94 |
| 12/15/2025 | 3.12 | 3.12 | 2.82 | 3.06 | 389,755 | 3.06 |
| 12/12/2025 | 3.22 | 3.27 | 3.07 | 3.10 | 159,856 | 3.10 |
| 12/11/2025 | 3.20 | 3.28 | 3.13 | 3.23 | 870,252 | 3.23 |
| 12/10/2025 | 3.19 | 3.30 | 3.10 | 3.23 | 488,179 | 3.23 |
| 12/09/2025 | 2.94 | 3.19 | 2.94 | 3.14 | 430,976 | 3.14 |
| 12/08/2025 | 3.20 | 3.38 | 2.91 | 3.01 | 628,823 | 3.01 |
| 12/05/2025 | 2.97 | 3.12 | 2.90 | 3.10 | 498,877 | 3.10 |
| 12/04/2025 | 2.61 | 3.00 | 2.60 | 2.97 | 576,830 | 2.97 |
| 12/03/2025 | 2.51 | 2.62 | 2.42 | 2.60 | 281,867 | 2.60 |
| 12/02/2025 | 2.40 | 2.54 | 2.35 | 2.48 | 329,314 | 2.48 |
| 12/01/2025 | 2.25 | 2.50 | 2.25 | 2.41 | 1,132,066 | 2.41 |
| 11/28/2025 | 2.16 | 2.16 | 2.07 | 2.10 | 39,022 | 2.10 |
| 11/26/2025 | 2.02 | 2.18 | 1.98 | 2.13 | 136,892 | 2.13 |