Shattuck Labs, Inc. - Common Stock (STTK)
4.5800
-0.2200 (-4.58%)
NASDAQ· Last Trade: Jun 6th, 8:19 AM EDT
Historical Prices For Shattuck Labs, Inc. - Common Stock (STTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 4.95 | 5.17 | 4.37 | 4.58 | 1,131,722 | 4.58 |
| 6/04/2026 | 4.75 | 5.01 | 4.75 | 4.80 | 405,077 | 4.80 |
| 6/03/2026 | 4.83 | 5.01 | 4.70 | 4.75 | 370,232 | 4.75 |
| 6/02/2026 | 5.60 | 5.66 | 4.79 | 4.87 | 831,202 | 4.87 |
| 6/01/2026 | 5.94 | 6.00 | 5.64 | 5.65 | 713,964 | 5.65 |
| 5/29/2026 | 0.00 | 6.05 | 5.74 | 5.95 | 1,044,008 | 5.95 |
| 5/28/2026 | 6.00 | 6.05 | 5.88 | 5.97 | 321,423 | 5.97 |
| 5/27/2026 | 6.12 | 6.33 | 6.00 | 6.06 | 318,455 | 6.06 |
| 5/26/2026 | 6.10 | 6.17 | 5.94 | 6.11 | 440,089 | 6.11 |
| 5/22/2026 | 6.12 | 6.39 | 6.00 | 6.10 | 338,678 | 6.10 |
| 5/21/2026 | 6.10 | 6.31 | 5.92 | 6.09 | 1,014,881 | 6.09 |
| 5/20/2026 | 5.86 | 6.19 | 5.86 | 6.17 | 307,566 | 6.17 |
| 5/19/2026 | 5.95 | 6.00 | 5.72 | 5.79 | 625,038 | 5.79 |
| 5/18/2026 | 6.20 | 6.41 | 5.80 | 5.97 | 608,985 | 5.97 |
| 5/15/2026 | 6.52 | 6.59 | 6.22 | 6.26 | 265,422 | 6.26 |
| 5/14/2026 | 6.72 | 6.83 | 6.50 | 6.67 | 413,429 | 6.67 |
| 5/13/2026 | 6.60 | 6.88 | 6.48 | 6.75 | 327,984 | 6.75 |
| 5/12/2026 | 7.01 | 7.12 | 6.41 | 6.62 | 1,085,575 | 6.62 |
| 5/11/2026 | 6.88 | 7.29 | 6.65 | 7.02 | 452,707 | 7.02 |
| 5/08/2026 | 6.37 | 6.86 | 6.30 | 6.85 | 1,574,191 | 6.85 |
| 5/07/2026 | 6.65 | 6.65 | 5.95 | 6.26 | 696,253 | 6.26 |
| 5/06/2026 | 6.50 | 6.76 | 6.33 | 6.68 | 441,790 | 6.68 |
| 5/05/2026 | 6.90 | 7.08 | 6.44 | 6.54 | 516,196 | 6.54 |
| 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 |