Skip to main content
STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
0.835
+0.004 (0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
0.882
+0.047 (5.65%)
After-hours: Apr 28, 2026, 7:32 PM EDT

STAK Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.900.830.830.830.45%48,532
Apr 27, 20260.870.910.830.830.83-4.09%40,295
Apr 24, 20260.850.930.820.870.874.27%98,125
Apr 23, 20260.890.890.790.830.83-5.57%87,670
Apr 22, 20260.960.990.880.880.88-9.47%149,975
Apr 21, 20260.931.060.910.970.973.88%265,412
Apr 20, 20260.960.990.900.940.94-0.82%170,037
Apr 17, 20260.910.960.910.940.94-2.13%39,395
Apr 16, 20260.920.960.880.960.962.74%42,217
Apr 15, 20260.900.950.850.940.9414.97%209,431
Apr 14, 20261.091.120.770.820.82-27.13%377,654
Apr 13, 20261.131.241.091.121.120.90%223,366
Apr 10, 20261.031.470.991.111.115.71%2,466,726
Apr 9, 20261.041.071.011.051.051.94%69,103
Apr 8, 20261.111.131.011.031.03-8.85%95,758
Apr 7, 20261.171.291.121.131.13-5.04%153,313
Apr 6, 20261.341.341.111.191.19-8.46%203,397
Apr 2, 20261.301.720.821.301.306.56%4,100,226
Apr 1, 20261.001.410.981.221.2222.00%3,785,617
Mar 31, 20260.981.020.961.001.00-344,720
Mar 30, 20260.961.010.871.001.00-0.99%545,511
Mar 27, 20260.961.020.931.011.01-501,560
Mar 26, 20260.991.010.971.011.011.00%477,173
Mar 25, 20260.991.010.961.001.00-0.99%416,273
Mar 24, 20260.971.020.951.011.01-0.98%132,545
Mar 23, 20260.981.020.851.021.02-716,186
Mar 20, 20260.981.040.961.021.022.00%273,021
Mar 19, 20261.001.040.901.001.00-1.96%629,184
Mar 18, 20261.021.150.901.021.02-1,062,065
Mar 17, 20260.861.020.861.021.02-551,588
Mar 16, 20260.861.070.801.021.022.00%2,262,863
Mar 13, 20260.751.030.721.001.0027.65%4,966,866
Mar 12, 20260.850.920.700.780.781.31%2,277,536
Mar 11, 20260.780.810.760.770.77-2.10%669,202
Mar 10, 20260.720.940.610.790.793.92%2,090,317
Mar 9, 20260.931.010.730.760.76-19.40%2,369,657
Mar 6, 20261.141.200.800.940.94-5.70%8,062,896
Mar 5, 20260.681.290.651.001.0062.15%53,774,329
Mar 4, 20260.870.870.480.620.62-41.82%3,491,514
Mar 3, 20261.111.380.931.061.06-23,755,579
Mar 2, 20260.501.150.461.061.06149.41%181,606,930
Feb 27, 20260.420.440.380.430.438.97%58,502
Feb 26, 20260.360.420.360.390.399.49%69,905
Feb 25, 20260.340.360.340.360.36-7,527
Feb 24, 20260.350.360.330.360.362.06%31,488
Feb 23, 20260.380.380.340.350.35-7.77%26,918
Feb 20, 20260.380.390.360.380.384.53%24,547
Feb 19, 20260.370.390.330.360.364.65%112,370
Feb 18, 20260.370.370.340.350.35-2.09%6,424
Feb 17, 20260.350.390.330.350.356.93%8,314
Feb 13, 20260.330.340.330.330.33-2.07%6,873
Feb 12, 20260.340.370.330.340.34-3.32%33,554
Feb 11, 20260.340.350.330.350.353.25%30,860
Feb 10, 20260.340.340.310.340.349.99%14,656
Feb 9, 20260.310.330.300.310.31-0.52%26,554
Feb 6, 20260.300.340.290.310.316.52%53,426
Feb 5, 20260.340.340.290.290.29-12.65%67,857
Feb 4, 20260.360.380.330.330.33-12.70%36,693
Feb 3, 20260.420.420.380.380.38-6.67%20,323
Feb 2, 20260.440.440.400.410.411.19%48,021
Jan 30, 20260.400.430.360.400.40-1.66%135,098
Jan 29, 20260.410.430.380.410.410.61%61,835
Jan 28, 20260.350.430.340.410.4116.29%103,583
Jan 27, 20260.380.380.350.350.35-2.72%36,622
Jan 26, 20260.380.400.360.360.36-1.02%46,944
Jan 23, 20260.390.390.350.360.36-3.53%12,344
Jan 22, 20260.360.380.350.380.381.84%42,590
Jan 21, 20260.350.380.350.370.373.04%34,460
Jan 20, 20260.380.380.350.360.36-10.00%49,398
Jan 16, 20260.390.400.370.400.402.26%172,141
Jan 15, 20260.370.400.370.390.39-2.43%10,933
Jan 14, 20260.380.420.360.400.402.80%33,213
Jan 13, 20260.420.420.310.390.39-9.66%62,927
Jan 12, 20260.450.450.400.430.432.48%31,174
Jan 9, 20260.420.430.420.420.420.31%11,516
Jan 8, 20260.440.440.400.420.42-4.80%25,632
Jan 7, 20260.410.440.410.440.449.73%33,452
Jan 6, 20260.400.420.400.400.40-3.61%16,072
Jan 5, 20260.420.420.400.420.425.32%38,084
Jan 2, 20260.410.430.400.400.40-0.98%14,068
Dec 31, 20250.380.410.360.400.406.37%43,178
Dec 30, 20250.360.400.340.380.382.54%156,026
Dec 29, 20250.350.380.350.370.37-4.02%41,423
Dec 26, 20250.390.400.350.380.38-3.57%42,948
Dec 24, 20250.410.410.340.400.40-2.92%116,239
Dec 23, 20250.350.420.340.410.4119.67%181,331
Dec 22, 20250.370.380.340.340.34-10.66%133,469
Dec 19, 20250.370.400.360.380.383.25%27,914
Dec 18, 20250.390.400.370.370.37-7.82%50,135
Dec 17, 20250.420.420.300.400.40-12.07%60,820
Dec 16, 20250.410.460.410.450.45-1.02%64,664
Dec 15, 20250.420.460.400.460.46-3.10%28,052
Dec 12, 20250.450.470.420.470.473.51%39,798
Dec 11, 20250.470.470.430.460.46-0.82%28,129
Dec 10, 20250.420.460.410.460.4611.38%30,968
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%46,679
Dec 3, 20250.470.470.450.460.46-1.81%31,534