Skip to main content
STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
0.760
-0.183 (-19.40%)
At close: Mar 9, 2026, 4:00 PM EDT
0.720
-0.040 (-5.29%)
After-hours: Mar 9, 2026, 5:56 PM EDT

STAK Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.931.010.730.760.76-19.40%2,285,717
Mar 6, 20261.141.200.800.940.94-5.70%8,011,050
Mar 5, 20260.681.290.651.001.0062.15%51,110,360
Mar 4, 20260.870.870.480.620.62-41.82%2,871,555
Mar 3, 20261.111.380.931.061.06-23,376,318
Mar 2, 20260.501.150.461.061.06149.41%177,409,373
Feb 27, 20260.420.440.380.430.438.97%57,589
Feb 26, 20260.360.420.360.390.399.49%69,856
Feb 25, 20260.340.360.340.360.36-6,773
Feb 24, 20260.350.360.330.360.362.06%31,486
Feb 23, 20260.380.380.340.350.35-7.77%26,763
Feb 20, 20260.380.390.360.380.384.53%24,547
Feb 19, 20260.370.390.330.360.364.65%112,333
Feb 18, 20260.370.370.340.350.35-2.09%4,693
Feb 17, 20260.350.390.330.350.356.93%8,309
Feb 13, 20260.330.340.330.330.33-2.07%6,873
Feb 12, 20260.340.370.330.340.34-3.32%33,552
Feb 11, 20260.340.350.330.350.353.25%30,785
Feb 10, 20260.340.340.310.340.349.99%14,655
Feb 9, 20260.310.330.300.310.31-0.52%26,488
Feb 6, 20260.300.340.290.310.316.52%51,501
Feb 5, 20260.340.340.290.290.29-12.65%63,330
Feb 4, 20260.360.380.330.330.33-12.70%36,692
Feb 3, 20260.420.420.380.380.38-6.67%19,014
Feb 2, 20260.440.440.400.410.411.19%47,996
Jan 30, 20260.400.430.360.400.40-1.66%134,396
Jan 29, 20260.410.430.380.410.410.61%61,835
Jan 28, 20260.350.430.340.410.4116.29%101,928
Jan 27, 20260.380.380.350.350.35-2.72%36,601
Jan 26, 20260.380.400.360.360.36-1.02%46,718
Jan 23, 20260.390.390.350.360.36-3.53%10,944
Jan 22, 20260.360.380.350.380.381.84%42,490
Jan 21, 20260.350.380.350.370.373.04%34,260
Jan 20, 20260.380.380.350.360.36-10.00%49,398
Jan 16, 20260.390.400.370.400.402.26%24,378
Jan 15, 20260.370.400.370.390.39-2.43%9,724
Jan 14, 20260.380.420.360.400.402.80%32,869
Jan 13, 20260.420.420.310.390.39-9.66%62,910
Jan 12, 20260.450.450.400.430.432.48%31,174
Jan 9, 20260.420.430.420.420.420.31%10,693
Jan 8, 20260.440.440.400.420.42-4.80%24,606
Jan 7, 20260.410.440.410.440.449.73%33,307
Jan 6, 20260.400.420.400.400.40-3.61%15,961
Jan 5, 20260.420.420.400.420.425.32%35,475
Jan 2, 20260.410.430.400.400.40-0.98%12,414
Dec 31, 20250.380.410.360.400.406.37%43,177
Dec 30, 20250.360.400.340.380.382.54%155,952
Dec 29, 20250.350.380.350.370.37-4.02%39,954
Dec 26, 20250.390.400.350.380.38-3.57%42,927
Dec 24, 20250.410.410.340.400.40-2.92%115,833
Dec 23, 20250.350.420.340.410.4119.67%169,099
Dec 22, 20250.370.380.340.340.34-10.66%130,703
Dec 19, 20250.370.400.360.380.383.25%27,900
Dec 18, 20250.390.400.370.370.37-7.82%50,135
Dec 17, 20250.420.420.300.400.40-12.07%59,169
Dec 16, 20250.410.460.410.450.45-1.02%64,664
Dec 15, 20250.420.460.400.460.46-3.10%28,029
Dec 12, 20250.450.470.420.470.473.51%39,798
Dec 11, 20250.470.470.430.460.46-0.82%26,728
Dec 10, 20250.420.460.410.460.4611.38%30,343
Dec 9, 20250.430.430.410.410.41-3.80%42,772
Dec 8, 20250.470.470.420.430.43-8.45%66,967
Dec 5, 20250.440.480.440.470.472.39%31,839
Dec 4, 20250.460.460.440.460.460.72%45,284
Dec 3, 20250.470.470.450.460.46-1.81%31,500
Dec 2, 20250.480.480.460.470.47-2.94%10,069
Dec 1, 20250.480.500.460.480.481.25%33,289
Nov 28, 20250.490.490.470.470.47-3.41%5,436
Nov 26, 20250.480.490.470.490.491.22%14,785
Nov 25, 20250.460.490.460.480.482.43%26,451
Nov 24, 20250.460.490.450.470.473.26%24,265
Nov 21, 20250.450.460.420.460.46-1.49%64,660
Nov 20, 20250.500.500.450.460.46-5.61%32,399
Nov 19, 20250.500.510.480.490.49-1.58%38,293
Nov 18, 20250.530.530.490.500.50-3.83%76,117
Nov 17, 20250.520.540.510.520.52-3.61%17,879
Nov 14, 20250.540.550.520.540.54-2.48%35,524
Nov 13, 20250.580.590.550.550.55-3.10%93,911
Nov 12, 20250.570.600.550.570.57-4.68%28,031
Nov 11, 20250.570.600.560.600.601.63%22,828
Nov 10, 20250.590.620.560.590.59-0.94%222,466
Nov 7, 20250.650.650.580.590.59-8.74%119,847
Nov 6, 20250.670.700.640.650.65-2.83%78,092
Nov 5, 20250.660.730.640.670.67-3.43%105,602
Nov 4, 20250.690.710.680.690.69-6.51%54,206
Nov 3, 20250.750.750.710.740.745.23%51,854
Oct 31, 20250.740.750.680.710.71-7.77%165,419
Oct 30, 20250.730.780.730.770.77-0.13%95,073
Oct 29, 20250.740.780.720.770.773.29%124,177
Oct 28, 20250.750.760.720.740.74-0.09%92,734
Oct 27, 20250.730.750.700.740.740.19%148,461
Oct 24, 20250.770.780.730.740.74-6.19%205,157
Oct 23, 20250.800.820.760.790.794.33%816,828
Oct 22, 20250.770.770.730.760.76-0.33%158,680
Oct 21, 20250.770.770.750.760.76-2.53%96,554
Oct 20, 20250.790.790.760.780.780.27%69,195
Oct 17, 20250.760.790.750.780.782.34%87,238
Oct 16, 20250.810.810.760.760.76-6.02%160,999
Oct 15, 20250.780.810.780.810.811.05%172,361
Oct 14, 20250.770.850.750.800.80-4.18%551,458