STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.44	0.48	0.44	0.47	0.47	2.39%	31,839
Dec 4, 2025	0.46	0.46	0.44	0.46	0.46	0.72%	45,284
Dec 3, 2025	0.47	0.47	0.45	0.46	0.46	-1.81%	31,500
Dec 2, 2025	0.48	0.48	0.46	0.47	0.47	-2.94%	10,069
Dec 1, 2025	0.48	0.50	0.46	0.48	0.48	1.25%	33,289
Nov 28, 2025	0.49	0.49	0.47	0.47	0.47	-3.41%	5,436
Nov 26, 2025	0.48	0.49	0.47	0.49	0.49	1.22%	14,785
Nov 25, 2025	0.46	0.49	0.46	0.48	0.48	2.43%	26,451
Nov 24, 2025	0.46	0.49	0.45	0.47	0.47	3.26%	24,265
Nov 21, 2025	0.45	0.46	0.42	0.46	0.46	-1.49%	64,660
Nov 20, 2025	0.50	0.50	0.45	0.46	0.46	-5.61%	32,399
Nov 19, 2025	0.50	0.51	0.48	0.49	0.49	-1.58%	38,293
Nov 18, 2025	0.53	0.53	0.49	0.50	0.50	-3.83%	76,117
Nov 17, 2025	0.52	0.54	0.51	0.52	0.52	-3.61%	17,879
Nov 14, 2025	0.54	0.55	0.52	0.54	0.54	-2.48%	35,524
Nov 13, 2025	0.58	0.59	0.55	0.55	0.55	-3.10%	93,911
Nov 12, 2025	0.57	0.60	0.55	0.57	0.57	-4.68%	28,031
Nov 11, 2025	0.57	0.60	0.56	0.60	0.60	1.63%	22,828
Nov 10, 2025	0.59	0.62	0.56	0.59	0.59	-0.94%	222,466
Nov 7, 2025	0.65	0.65	0.58	0.59	0.59	-8.74%	119,847
Nov 6, 2025	0.67	0.70	0.64	0.65	0.65	-2.83%	78,092
Nov 5, 2025	0.66	0.73	0.64	0.67	0.67	-3.43%	105,602
Nov 4, 2025	0.69	0.71	0.68	0.69	0.69	-6.51%	54,206
Nov 3, 2025	0.75	0.75	0.71	0.74	0.74	5.23%	51,854
Oct 31, 2025	0.74	0.75	0.68	0.71	0.71	-7.77%	165,419
Oct 30, 2025	0.73	0.78	0.73	0.77	0.77	-0.13%	95,073
Oct 29, 2025	0.74	0.78	0.72	0.77	0.77	3.29%	124,177
Oct 28, 2025	0.75	0.76	0.72	0.74	0.74	-0.09%	92,734
Oct 27, 2025	0.73	0.75	0.70	0.74	0.74	0.19%	148,461
Oct 24, 2025	0.77	0.78	0.73	0.74	0.74	-6.19%	205,157
Oct 23, 2025	0.80	0.82	0.76	0.79	0.79	4.33%	816,828
Oct 22, 2025	0.77	0.77	0.73	0.76	0.76	-0.33%	158,680
Oct 21, 2025	0.77	0.77	0.75	0.76	0.76	-2.53%	96,554
Oct 20, 2025	0.79	0.79	0.76	0.78	0.78	0.27%	69,195
Oct 17, 2025	0.76	0.79	0.75	0.78	0.78	2.34%	87,238
Oct 16, 2025	0.81	0.81	0.76	0.76	0.76	-6.02%	160,999
Oct 15, 2025	0.78	0.81	0.78	0.81	0.81	1.05%	172,361
Oct 14, 2025	0.77	0.85	0.75	0.80	0.80	-4.18%	551,458
Oct 13, 2025	0.82	0.84	0.71	0.84	0.84	5.06%	4,101,874
Oct 10, 2025	0.81	0.88	0.80	0.80	0.80	-9.45%	320,692
Oct 9, 2025	0.86	0.90	0.86	0.88	0.88	-1.18%	163,531
Oct 8, 2025	0.87	0.92	0.85	0.89	0.89	4.16%	220,574
Oct 7, 2025	0.93	0.94	0.80	0.85	0.85	-12.18%	612,452
Oct 6, 2025	0.85	1.01	0.84	0.97	0.97	2.62%	895,457
Oct 3, 2025	0.77	1.02	0.77	0.95	0.95	18.68%	2,086,793
Oct 2, 2025	0.77	0.80	0.77	0.80	0.80	-1.48%	422,507
Oct 1, 2025	0.76	0.85	0.76	0.81	0.81	-4.20%	1,234,512
Sep 30, 2025	1.00	1.13	0.74	0.85	0.85	9.88%	21,950,775
Sep 29, 2025	0.69	0.85	0.65	0.77	0.77	11.77%	9,859,418
Sep 26, 2025	0.71	0.75	0.67	0.69	0.69	-3.41%	220,106