Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
0.9910
+0.0431 (4.55%)
At close: May 12, 2025, 4:00 PM
1.010
+0.019 (1.91%)
After-hours: May 12, 2025, 6:18 PM EDT
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 4.55% | 40,707 |
| May 9, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | 0.88% | 71,577 |
| May 8, 2025 | 0.92 | 0.96 | 0.85 | 0.94 | 0.94 | 7.70% | 79,202 |
| May 7, 2025 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | 0.26% | 73,329 |
| May 6, 2025 | 0.98 | 0.98 | 0.84 | 0.87 | 0.87 | -12.89% | 77,154 |
| May 5, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | 0.32% | 91,580 |
| May 2, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -7.81% | 115,499 |
| May 1, 2025 | 0.99 | 1.12 | 0.95 | 1.08 | 1.08 | 9.20% | 181,571 |
| Apr 30, 2025 | 0.83 | 0.99 | 0.80 | 0.99 | 0.99 | 19.03% | 272,228 |
| Apr 29, 2025 | 0.78 | 0.86 | 0.78 | 0.83 | 0.83 | 3.33% | 64,277 |
| Apr 28, 2025 | 0.80 | 0.83 | 0.75 | 0.80 | 0.80 | 0.97% | 105,659 |
| Apr 25, 2025 | 0.84 | 0.87 | 0.78 | 0.80 | 0.80 | -4.95% | 109,406 |
| Apr 24, 2025 | 0.84 | 0.87 | 0.79 | 0.84 | 0.84 | -1.57% | 129,751 |
| Apr 23, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -4.68% | 129,115 |
| Apr 22, 2025 | 0.82 | 0.90 | 0.76 | 0.89 | 0.89 | 13.76% | 169,592 |
| Apr 21, 2025 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | 1.53% | 118,031 |
| Apr 17, 2025 | 0.77 | 0.79 | 0.73 | 0.77 | 0.77 | 2.41% | 146,976 |
| Apr 16, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -7.87% | 90,412 |
| Apr 15, 2025 | 0.87 | 0.95 | 0.81 | 0.82 | 0.82 | -6.34% | 95,727 |
| Apr 14, 2025 | 0.94 | 0.95 | 0.85 | 0.88 | 0.88 | -7.87% | 76,066 |
| Apr 11, 2025 | 0.90 | 0.95 | 0.85 | 0.95 | 0.95 | 4.81% | 172,954 |
| Apr 10, 2025 | 0.91 | 0.96 | 0.87 | 0.91 | 0.91 | -1.93% | 198,919 |
| Apr 9, 2025 | 0.90 | 0.92 | 0.82 | 0.92 | 0.92 | 1.50% | 270,161 |
| Apr 8, 2025 | 1.00 | 1.12 | 0.87 | 0.91 | 0.91 | -29.97% | 509,359 |
| Apr 7, 2025 | 0.71 | 1.49 | 0.69 | 1.30 | 1.30 | 77.35% | 3,313,778 |
| Apr 4, 2025 | 0.81 | 0.81 | 0.71 | 0.73 | 0.73 | -9.84% | 124,997 |
| Apr 3, 2025 | 0.93 | 0.93 | 0.81 | 0.81 | 0.81 | -17.34% | 97,610 |
| Apr 2, 2025 | 0.83 | 0.99 | 0.83 | 0.98 | 0.98 | 16.28% | 87,694 |
| Apr 1, 2025 | 0.95 | 1.00 | 0.85 | 0.85 | 0.85 | -10.97% | 153,612 |
| Mar 31, 2025 | 1.03 | 1.05 | 0.94 | 0.95 | 0.95 | -9.94% | 97,540 |
| Mar 28, 2025 | 1.15 | 1.18 | 1.05 | 1.06 | 1.06 | -7.46% | 66,324 |
| Mar 27, 2025 | 1.15 | 1.15 | 1.04 | 1.14 | 1.14 | -3.39% | 144,057 |
| Mar 26, 2025 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -0.84% | 74,619 |
| Mar 25, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 67,052 |
| Mar 24, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 57,298 |
| Mar 21, 2025 | 1.16 | 1.21 | 1.12 | 1.20 | 1.20 | 3.45% | 186,977 |
| Mar 20, 2025 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 64,768 |
| Mar 19, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 89,462 |
| Mar 18, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 75,888 |
| Mar 17, 2025 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -1.68% | 102,348 |
| Mar 14, 2025 | 1.21 | 1.24 | 1.13 | 1.19 | 1.19 | -1.65% | 69,753 |
| Mar 13, 2025 | 1.23 | 1.23 | 1.14 | 1.21 | 1.21 | -1.63% | 179,807 |
| Mar 12, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -5.38% | 94,739 |
| Mar 11, 2025 | 1.26 | 1.30 | 1.20 | 1.30 | 1.30 | 5.69% | 94,279 |
| Mar 10, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | - | 134,635 |
| Mar 7, 2025 | 1.32 | 1.39 | 1.21 | 1.23 | 1.23 | -7.52% | 81,047 |
| Mar 6, 2025 | 1.22 | 1.38 | 1.22 | 1.33 | 1.33 | 7.26% | 131,500 |
| Mar 5, 2025 | 1.24 | 1.25 | 1.18 | 1.24 | 1.24 | 0.81% | 117,341 |
| Mar 4, 2025 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | 0.82% | 171,639 |
| Mar 3, 2025 | 1.32 | 1.34 | 1.18 | 1.22 | 1.22 | -7.58% | 155,644 |