Shattuck Labs Inc (STTK) Historical Stock Data

3.14 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STTK is up 1.36% a day on average. There have been 18 days where Shattuck Labs Inc closed green and 12 days where STTK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	2.94	3.14	↑$0.20 (6.80%)	2.94	3.19	422.77K
2025-12-08	3.19	3.01	↓$0.18 (-5.64%)	2.91	3.38	628.80K
2025-12-05	2.97	3.10	↑$0.13 (4.38%)	2.90	3.12	495.77K
2025-12-04	2.61	2.97	↑$0.36 (13.79%)	2.60	3.00	576.74K
2025-12-03	2.51	2.60	↑$0.09 (3.59%)	2.42	2.62	281.63K
2025-12-02	2.40	2.48	↑$0.08 (3.33%)	2.35	2.54	329.31K
2025-12-01	2.25	2.41	↑$0.16 (7.11%)	2.25	2.50	1.13M
2025-11-28	2.16	2.10	↓$0.06 (-2.78%)	2.07	2.16	39.01K
2025-11-26	2.02	2.13	↑$0.11 (5.45%)	1.98	2.18	136.86K
2025-11-25	2.08	2.01	↓$0.07 (-3.37%)	1.93	2.11	56.12K
2025-11-24	2.02	2.06	↑$0.04 (1.98%)	2.01	2.22	180.49K
2025-11-21	1.89	2.03	↑$0.14 (7.41%)	1.89	2.06	93.60K
2025-11-20	2.06	1.93	↓$0.13 (-6.31%)	1.88	2.06	120.51K
2025-11-19	2.00	1.96	↓$0.04 (-2.00%)	1.89	2.07	79.88K
2025-11-18	1.97	2.01	↑$0.04 (2.03%)	1.95	2.06	88.97K
2025-11-17	1.87	1.98	↑$0.11 (5.88%)	1.86	2.02	256.13K
2025-11-14	1.80	1.88	↑$0.08 (4.44%)	1.72	2.02	110.10K
2025-11-13	1.89	1.84	↓$0.05 (-2.65%)	1.80	1.93	87.11K
2025-11-12	1.97	1.92	↓$0.05 (-2.54%)	1.90	1.99	69.72K
2025-11-11	1.91	1.98	↑$0.07 (3.57%)	1.86	2.01	121.78K
2025-11-10	2.00	1.89	↓$0.11 (-5.50%)	1.86	2.06	122.76K
2025-11-07	1.89	1.98	↑$0.09 (4.76%)	1.89	2.03	100.77K
2025-11-06	2.00	1.96	↓$0.04 (-2.00%)	1.89	2.05	108.69K
2025-11-05	1.99	2.04	↑$0.05 (2.51%)	1.95	2.06	104.10K
2025-11-04	1.96	1.93	↓$0.03 (-1.53%)	1.86	2.08	160.73K
2025-11-03	1.95	1.99	↑$0.04 (2.05%)	1.88	2.07	237.51K
2025-10-31	1.92	1.92	↑$0.00 (0.00%)	1.87	1.97	59.92K
2025-10-30	1.90	1.92	↑$0.02 (1.05%)	1.87	1.98	53.09K
2025-10-29	2.00	1.95	↓$0.05 (-2.50%)	1.90	2.02	91.32K
2025-10-28	2.05	2.00	↓$0.05 (-2.44%)	1.96	2.06	129.89K