Shattuck Labs, Inc.STTKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.91 | $4.10 | $3.71 | $3.83 | 208,549 |
| 2/2/2026 | $3.88 | $4.04 | $3.75 | $3.85 | 292,910 |
| 1/30/2026 | $4.04 | $4.12 | $3.82 | $3.87 | 579,707 |
| 1/29/2026 | $4.26 | $4.26 | $3.93 | $4.07 | 704,333 |
| 1/28/2026 | $4.23 | $4.46 | $4.12 | $4.17 | 613,515 |
| 1/27/2026 | $4.06 | $4.14 | $3.92 | $4.02 | 481,000 |
| 1/26/2026 | $4.01 | $4.28 | $3.96 | $4.06 | 485,000 |
| 1/23/2026 | $4.25 | $4.41 | $4.07 | $4.15 | 5.59M |
| 1/22/2026 | $4.50 | $4.65 | $4.31 | $4.36 | 211,338 |
| 1/21/2026 | $4.31 | $4.51 | $4.13 | $4.44 | 314,700 |
| 1/20/2026 | $4.51 | $4.59 | $4.10 | $4.34 | 525,838 |
| 1/16/2026 | $4.47 | $4.68 | $4.36 | $4.64 | 485,600 |
| 1/15/2026 | $4.74 | $4.75 | $4.25 | $4.47 | 457,629 |
| 1/14/2026 | $4.43 | $4.80 | $4.43 | $4.73 | 416,573 |
| 1/13/2026 | $4.53 | $4.74 | $4.38 | $4.51 | 690,944 |
| 1/12/2026 | $4.75 | $4.80 | $4.09 | $4.59 | 899,900 |
| 1/9/2026 | $4.67 | $4.88 | $4.65 | $4.75 | 1.75M |
| 1/8/2026 | $4.81 | $4.89 | $4.50 | $4.64 | 852,784 |
| 1/7/2026 | $4.02 | $4.85 | $4.01 | $4.80 | 1.46M |
| 1/6/2026 | $3.96 | $4.09 | $3.88 | $3.98 | 576,210 |
| 1/5/2026 | $3.84 | $4.00 | $3.68 | $3.89 | 508,400 |
| 1/2/2026 | $3.65 | $3.79 | $3.55 | $3.71 | 395,633 |
| 12/31/2025 | $3.61 | $3.70 | $3.50 | $3.65 | 783,823 |
| 12/30/2025 | $3.55 | $3.62 | $3.43 | $3.60 | 714,000 |
| 12/29/2025 | $3.27 | $3.51 | $3.15 | $3.50 | 779,714 |
| 12/26/2025 | $3.25 | $3.36 | $3.25 | $3.35 | 223,116 |
| 12/24/2025 | $3.17 | $3.32 | $3.08 | $3.28 | 157,300 |
| 12/23/2025 | $3.12 | $3.24 | $3.04 | $3.17 | 433,909 |
| 12/22/2025 | $3.19 | $3.29 | $3.02 | $3.14 | 376,700 |
| 12/19/2025 | $3.01 | $3.15 | $2.90 | $3.15 | 877,851 |
| 12/18/2025 | $2.88 | $3.09 | $2.82 | $2.96 | 164,824 |
| 12/17/2025 | $2.91 | $2.99 | $2.84 | $2.89 | 266,815 |
| 12/16/2025 | $3.04 | $3.05 | $2.88 | $2.94 | 252,435 |
| 12/15/2025 | $3.12 | $3.12 | $2.82 | $3.06 | 389,800 |
| 12/12/2025 | $3.22 | $3.27 | $3.07 | $3.10 | 159,856 |
| 12/11/2025 | $3.20 | $3.28 | $3.13 | $3.23 | 870,268 |
| 12/10/2025 | $3.19 | $3.30 | $3.10 | $3.23 | 488,200 |
| 12/9/2025 | $2.94 | $3.19 | $2.94 | $3.14 | 431,900 |
| 12/8/2025 | $3.20 | $3.38 | $2.91 | $3.01 | 629,043 |
| 12/5/2025 | $2.97 | $3.12 | $2.90 | $3.10 | 498,877 |
| 12/4/2025 | $2.61 | $3.00 | $2.60 | $2.97 | 576,881 |
| 12/3/2025 | $2.51 | $2.62 | $2.42 | $2.60 | 281,900 |
| 12/2/2025 | $2.40 | $2.54 | $2.35 | $2.48 | 329,669 |
| 12/1/2025 | $2.25 | $2.50 | $2.25 | $2.41 | 1.13M |
| 11/28/2025 | $2.16 | $2.16 | $2.07 | $2.10 | 39,022 |
| 11/26/2025 | $2.02 | $2.18 | $1.98 | $2.13 | 136,900 |
| 11/25/2025 | $2.08 | $2.11 | $1.93 | $2.01 | 56,317 |
| 11/24/2025 | $2.02 | $2.22 | $2.01 | $2.06 | 180,980 |
| 11/21/2025 | $1.90 | $2.06 | $1.89 | $2.03 | 93,706 |
| 11/20/2025 | $1.98 | $2.06 | $1.88 | $1.93 | 120,714 |
| 11/19/2025 | $2.00 | $2.07 | $1.89 | $1.96 | 81,015 |
| 11/18/2025 | $1.95 | $2.06 | $1.94 | $2.01 | 89,775 |
| 11/17/2025 | $1.87 | $2.03 | $1.86 | $1.98 | 258,248 |
| 11/14/2025 | $1.80 | $2.02 | $1.72 | $1.88 | 110,200 |
| 11/13/2025 | $1.89 | $1.93 | $1.80 | $1.84 | 88,118 |
| 11/12/2025 | $1.97 | $1.99 | $1.90 | $1.92 | 69,800 |
| 11/11/2025 | $1.91 | $2.01 | $1.86 | $1.98 | 121,800 |
| 11/10/2025 | $2.00 | $2.06 | $1.86 | $1.89 | 125,000 |
| 11/7/2025 | $1.89 | $2.04 | $1.89 | $1.98 | 101,100 |
| 11/6/2025 | $2.00 | $2.05 | $1.89 | $1.96 | 108,901 |
| 11/5/2025 | $1.94 | $2.06 | $1.94 | $2.04 | 105,939 |