STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
4.360
+0.090 (2.11%)
At close: Jun 29, 2026, 4:00 PM EDT
4.380
+0.020 (0.46%)
After-hours: Jun 29, 2026, 6:49 PM EDT
STAK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.22 | 4.57 | 4.15 | 4.36 | 4.36 | 2.11% | 391,789 |
| Jun 26, 2026 | 3.85 | 4.36 | 3.84 | 4.27 | 4.27 | 5.43% | 279,199 |
| Jun 25, 2026 | 3.80 | 4.29 | 3.61 | 4.05 | 4.05 | 10.05% | 842,810 |
| Jun 24, 2026 | 3.70 | 4.10 | 3.40 | 3.68 | 3.68 | 4.55% | 529,240 |
| Jun 23, 2026 | 5.14 | 5.31 | 3.02 | 3.52 | 3.52 | -30.84% | 799,607 |
| Jun 22, 2026 | 5.82 | 6.48 | 5.00 | 5.09 | 5.09 | -12.69% | 483,378 |
| Jun 18, 2026 | 5.72 | 6.00 | 5.26 | 5.83 | 5.83 | - | 107,323 |
| Jun 17, 2026 | 5.39 | 6.20 | 5.24 | 5.83 | 5.83 | 6.00% | 116,562 |
| Jun 16, 2026 | 5.49 | 5.70 | 4.65 | 5.50 | 5.50 | -5.34% | 360,705 |
| Jun 15, 2026 | 7.97 | 8.25 | 5.70 | 5.81 | 5.81 | -24.74% | 435,022 |
| Jun 12, 2026 | 9.22 | 9.50 | 7.61 | 7.72 | 7.72 | -4.93% | 726,519 |
| Jun 11, 2026 | 7.43 | 8.70 | 6.75 | 8.12 | 8.12 | 7.12% | 893,836 |
| Jun 10, 2026 | 6.48 | 7.89 | 5.43 | 7.58 | 7.58 | 34.16% | 1,278,588 |
| Jun 9, 2026 | 6.00 | 8.30 | 4.40 | 5.65 | 5.65 | 10.14% | 2,997,244 |
| Jun 8, 2026 | 4.30 | 5.67 | 4.20 | 5.13 | 5.13 | 4.06% | 1,804,301 |
| Jun 5, 2026 | 4.17 | 8.80 | 2.76 | 4.93 | 4.93 | 16.27% | 10,004,021 |
| Jun 4, 2026 | 3.34 | 4.79 | 3.34 | 4.24 | 4.24 | 17.45% | 3,117,571 |
| Jun 3, 2026 | 1.92 | 3.90 | 1.92 | 3.61 | 3.61 | 90.00% | 27,184,813 |
| Jun 2, 2026 | 1.20 | 2.15 | 1.15 | 1.90 | 1.90 | 94.87% | 33,001,178 |
| Jun 1, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 1.56% | 140,965 |
| May 29, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | - | 67,749 |
| May 28, 2026 | 0.95 | 0.96 | 0.87 | 0.96 | 0.96 | 1.05% | 143,139 |
| May 27, 2026 | 0.97 | 0.99 | 0.89 | 0.95 | 0.95 | -4.52% | 220,073 |
| May 26, 2026 | 1.03 | 1.06 | 0.92 | 1.00 | 1.00 | -5.24% | 272,651 |
| May 22, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -4.55% | 319,742 |
| May 21, 2026 | 1.24 | 1.24 | 1.05 | 1.10 | 1.10 | -14.06% | 531,080 |
| May 20, 2026 | 1.24 | 1.32 | 1.10 | 1.28 | 1.28 | -5.19% | 346,974 |
| May 19, 2026 | 1.11 | 1.37 | 1.08 | 1.35 | 1.35 | 14.41% | 1,065,133 |
| May 18, 2026 | 0.95 | 1.21 | 0.94 | 1.18 | 1.18 | 5.36% | 978,078 |
| May 15, 2026 | 1.03 | 1.17 | 0.95 | 1.12 | 1.12 | 27.27% | 3,494,302 |
| May 14, 2026 | 1.49 | 1.59 | 0.80 | 0.88 | 0.88 | -62.71% | 6,589,525 |
| May 13, 2026 | 1.95 | 2.43 | 1.93 | 2.36 | 2.36 | 16.26% | 10,669,616 |
| May 12, 2026 | 1.09 | 2.10 | 1.07 | 2.03 | 2.03 | 82.88% | 14,837,692 |
| May 11, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 2.78% | 44,394 |
| May 8, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 19,933 |
| May 7, 2026 | 0.99 | 1.10 | 0.99 | 1.07 | 1.07 | 1.90% | 110,036 |
| May 6, 2026 | 0.94 | 1.09 | 0.91 | 1.05 | 1.05 | 8.25% | 113,044 |
| May 5, 2026 | 0.97 | 0.99 | 0.91 | 0.97 | 0.97 | 1.74% | 88,621 |
| May 4, 2026 | 1.05 | 1.13 | 0.83 | 0.95 | 0.95 | -17.81% | 1,854,329 |
| May 1, 2026 | 0.82 | 1.28 | 0.82 | 1.16 | 1.16 | 40.27% | 25,908,813 |
| Apr 30, 2026 | 0.90 | 0.95 | 0.83 | 0.83 | 0.83 | 2.10% | 269,087 |
| Apr 29, 2026 | 0.84 | 0.90 | 0.81 | 0.81 | 0.81 | -2.97% | 51,864 |
| Apr 28, 2026 | 0.84 | 0.90 | 0.83 | 0.83 | 0.83 | 0.45% | 48,852 |
| Apr 27, 2026 | 0.87 | 0.91 | 0.83 | 0.83 | 0.83 | -4.09% | 40,536 |
| Apr 24, 2026 | 0.85 | 0.93 | 0.82 | 0.87 | 0.87 | 4.27% | 106,039 |
| Apr 23, 2026 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -5.57% | 89,641 |
| Apr 22, 2026 | 0.96 | 0.99 | 0.88 | 0.88 | 0.88 | -9.47% | 150,327 |
| Apr 21, 2026 | 0.93 | 1.06 | 0.91 | 0.97 | 0.97 | 3.88% | 265,424 |
| Apr 20, 2026 | 0.96 | 0.99 | 0.90 | 0.94 | 0.94 | -0.82% | 170,239 |
| Apr 17, 2026 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | -2.13% | 40,572 |
| Apr 16, 2026 | 0.92 | 0.96 | 0.88 | 0.96 | 0.96 | 2.74% | 42,220 |
| Apr 15, 2026 | 0.90 | 0.95 | 0.85 | 0.94 | 0.94 | 14.97% | 211,691 |
| Apr 14, 2026 | 1.09 | 1.12 | 0.77 | 0.82 | 0.82 | -27.13% | 384,794 |
| Apr 13, 2026 | 1.13 | 1.24 | 1.09 | 1.12 | 1.12 | 0.90% | 258,592 |
| Apr 10, 2026 | 1.03 | 1.47 | 0.99 | 1.11 | 1.11 | 5.71% | 2,474,917 |
| Apr 9, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 70,905 |
| Apr 8, 2026 | 1.11 | 1.13 | 1.01 | 1.03 | 1.03 | -8.85% | 96,015 |
| Apr 7, 2026 | 1.17 | 1.29 | 1.12 | 1.13 | 1.13 | -5.04% | 160,070 |
| Apr 6, 2026 | 1.34 | 1.34 | 1.11 | 1.19 | 1.19 | -8.46% | 211,585 |
| Apr 2, 2026 | 1.30 | 1.72 | 0.82 | 1.30 | 1.30 | 6.56% | 4,111,725 |
| Apr 1, 2026 | 1.00 | 1.41 | 0.98 | 1.22 | 1.22 | 22.00% | 3,854,159 |
| Mar 31, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | - | 344,966 |
| Mar 30, 2026 | 0.96 | 1.01 | 0.87 | 1.00 | 1.00 | -0.99% | 545,946 |
| Mar 27, 2026 | 0.96 | 1.02 | 0.93 | 1.01 | 1.01 | - | 509,169 |
| Mar 26, 2026 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 481,926 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 520,017 |
| Mar 24, 2026 | 0.97 | 1.02 | 0.95 | 1.01 | 1.01 | -0.98% | 134,980 |
| Mar 23, 2026 | 0.98 | 1.02 | 0.85 | 1.02 | 1.02 | - | 723,993 |
| Mar 20, 2026 | 0.98 | 1.04 | 0.96 | 1.02 | 1.02 | 2.00% | 278,208 |
| Mar 19, 2026 | 1.00 | 1.04 | 0.90 | 1.00 | 1.00 | -1.96% | 632,519 |
| Mar 18, 2026 | 1.02 | 1.15 | 0.90 | 1.02 | 1.02 | - | 1,094,197 |
| Mar 17, 2026 | 0.86 | 1.02 | 0.86 | 1.02 | 1.02 | - | 574,916 |
| Mar 16, 2026 | 0.86 | 1.07 | 0.80 | 1.02 | 1.02 | 2.00% | 2,329,263 |
| Mar 13, 2026 | 0.75 | 1.03 | 0.72 | 1.00 | 1.00 | 27.65% | 5,489,843 |
| Mar 12, 2026 | 0.85 | 0.92 | 0.70 | 0.78 | 0.78 | 1.31% | 2,286,687 |
| Mar 11, 2026 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -2.10% | 669,202 |
| Mar 10, 2026 | 0.72 | 0.94 | 0.61 | 0.79 | 0.79 | 3.92% | 2,090,317 |
| Mar 9, 2026 | 0.93 | 1.01 | 0.73 | 0.76 | 0.76 | -19.40% | 2,369,657 |
| Mar 6, 2026 | 1.14 | 1.20 | 0.80 | 0.94 | 0.94 | -5.70% | 8,062,896 |
| Mar 5, 2026 | 0.68 | 1.29 | 0.65 | 1.00 | 1.00 | 62.15% | 53,774,329 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.48 | 0.62 | 0.62 | -41.82% | 3,491,514 |
| Mar 3, 2026 | 1.11 | 1.38 | 0.93 | 1.06 | 1.06 | - | 23,755,579 |
| Mar 2, 2026 | 0.50 | 1.15 | 0.46 | 1.06 | 1.06 | 149.41% | 181,606,930 |
| Feb 27, 2026 | 0.42 | 0.44 | 0.38 | 0.43 | 0.43 | 8.97% | 58,502 |
| Feb 26, 2026 | 0.36 | 0.42 | 0.36 | 0.39 | 0.39 | 9.49% | 69,905 |
| Feb 25, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 0.01% | 7,527 |
| Feb 24, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 2.05% | 31,488 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -7.77% | 26,918 |
| Feb 20, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 4.53% | 24,547 |
| Feb 19, 2026 | 0.37 | 0.39 | 0.33 | 0.36 | 0.36 | 4.65% | 112,370 |
| Feb 18, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -2.09% | 6,424 |
| Feb 17, 2026 | 0.35 | 0.39 | 0.33 | 0.35 | 0.35 | 6.93% | 8,314 |
| Feb 13, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.07% | 6,873 |
| Feb 12, 2026 | 0.34 | 0.37 | 0.33 | 0.34 | 0.34 | -3.32% | 33,554 |
| Feb 11, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 3.25% | 30,860 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | 9.99% | 14,656 |
| Feb 9, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -0.52% | 26,554 |
| Feb 6, 2026 | 0.30 | 0.34 | 0.29 | 0.31 | 0.31 | 6.52% | 53,426 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -12.65% | 67,857 |
| Feb 4, 2026 | 0.36 | 0.38 | 0.33 | 0.33 | 0.33 | -12.70% | 36,693 |