STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.78	1.83	1.75	1.74	-	-3.33%	28,715
Jun 26, 2025	1.83	1.93	1.73	1.80	1.80	-6.25%	135,994
Jun 25, 2025	1.94	2.01	1.90	1.92	1.92	-3.52%	68,184
Jun 24, 2025	1.98	2.11	1.95	1.99	1.99	-13.85%	221,012
Jun 23, 2025	2.10	2.41	2.02	2.31	2.31	12.68%	1,277,193
Jun 20, 2025	2.29	2.38	2.05	2.05	2.05	-14.58%	246,228
Jun 18, 2025	2.27	2.56	2.20	2.40	2.40	-1.64%	482,155
Jun 17, 2025	2.11	2.55	2.03	2.44	2.44	5.63%	1,691,526
Jun 16, 2025	3.74	3.97	2.13	2.31	2.31	18.46%	24,592,489
Jun 13, 2025	1.85	2.12	1.85	1.95	1.95	7.14%	145,567
Jun 12, 2025	1.89	1.90	1.70	1.82	1.82	-3.70%	23,588
Jun 11, 2025	1.67	1.90	1.67	1.89	1.89	11.83%	56,402
Jun 10, 2025	1.66	1.80	1.66	1.69	1.69	-7.65%	41,339
Jun 9, 2025	1.70	1.85	1.70	1.83	1.83	2.81%	21,261
Jun 6, 2025	1.67	1.85	1.67	1.78	1.78	1.71%	42,125
Jun 5, 2025	1.83	1.92	1.50	1.75	1.75	-6.91%	83,174
Jun 4, 2025	1.92	1.92	1.72	1.88	1.88	-1.36%	1,734,785
Jun 3, 2025	1.85	2.01	1.73	1.91	1.91	3.03%	24,852
Jun 2, 2025	1.75	2.11	1.69	1.85	1.85	5.71%	49,107
May 30, 2025	1.75	1.77	1.72	1.75	1.75	-7.41%	3,930
May 29, 2025	1.68	1.89	1.68	1.89	1.89	13.86%	32,791
May 28, 2025	1.72	1.79	1.57	1.66	1.66	-5.14%	26,684
May 27, 2025	1.82	1.89	1.74	1.75	1.75	-2.78%	12,764
May 23, 2025	1.63	1.80	1.63	1.80	1.80	1.69%	5,045
May 22, 2025	1.85	1.95	1.77	1.77	1.77	-3.80%	6,019
May 21, 2025	1.81	1.89	1.74	1.84	1.84	1.66%	14,885
May 20, 2025	1.90	1.90	1.80	1.81	1.81	-4.23%	28,646
May 19, 2025	2.05	2.05	1.83	1.89	1.89	-3.08%	24,275
May 16, 2025	2.20	2.25	1.85	1.95	1.95	-8.02%	41,379
May 15, 2025	2.23	2.23	1.90	2.12	2.12	-2.30%	51,236
May 14, 2025	2.20	2.35	2.09	2.17	2.17	5.85%	34,054
May 13, 2025	2.27	2.28	2.00	2.05	2.05	-4.65%	36,072
May 12, 2025	2.39	2.48	1.81	2.15	2.15	1.90%	111,964
May 9, 2025	2.32	2.45	2.03	2.11	2.11	-9.05%	35,390
May 8, 2025	2.39	2.41	2.30	2.32	2.32	-6.45%	8,605
May 7, 2025	2.39	2.50	2.35	2.48	2.48	-0.32%	4,710
May 6, 2025	2.38	2.60	2.01	2.49	2.49	5.42%	68,059
May 5, 2025	2.58	2.58	2.35	2.36	2.36	-0.84%	24,536
May 2, 2025	2.44	2.44	2.37	2.38	2.38	-6.30%	8,709
May 1, 2025	2.49	2.55	2.40	2.54	2.54	6.72%	12,686
Apr 30, 2025	2.37	2.70	2.34	2.38	2.38	0.42%	118,383
Apr 29, 2025	2.28	2.62	2.28	2.37	2.37	-3.66%	27,451
Apr 28, 2025	2.57	2.73	2.40	2.46	2.46	-10.55%	151,734
Apr 25, 2025	2.76	2.94	2.60	2.75	2.75	-6.46%	61,181
Apr 24, 2025	2.31	3.20	2.22	2.94	2.94	25.11%	294,023
Apr 23, 2025	2.18	2.48	2.15	2.35	2.35	8.29%	223,669
Apr 22, 2025	1.88	2.20	1.84	2.17	2.17	19.23%	315,218
Apr 21, 2025	1.71	1.99	1.65	1.82	1.82	4.60%	243,809
Apr 17, 2025	1.75	1.79	1.65	1.74	1.74	2.96%	99,864
Apr 16, 2025	1.62	1.89	1.60	1.69	1.69	0.60%	405,258