Skip to main content
Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
3.100
+0.130 (4.38%)
At close: Dec 5, 2025, 4:00 PM EST
3.020
-0.080 (-2.58%)
After-hours: Dec 5, 2025, 7:42 PM EST

Shattuck Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.973.122.903.103.104.38%498,804
Dec 4, 20252.613.002.602.972.9714.23%576,830
Dec 3, 20252.512.622.422.602.604.84%281,867
Dec 2, 20252.402.542.352.482.482.90%329,669
Dec 1, 20252.252.502.252.412.4114.76%1,133,599
Nov 28, 20252.162.162.072.102.10-1.41%39,022
Nov 26, 20252.022.181.982.132.135.97%136,892
Nov 25, 20252.082.111.932.012.01-2.43%56,317
Nov 24, 20252.022.222.012.062.061.48%180,980
Nov 21, 20251.902.061.892.032.035.18%93,706
Nov 20, 20251.982.061.881.931.93-1.53%120,714
Nov 19, 20252.002.071.891.961.96-2.49%81,015
Nov 18, 20251.952.061.942.012.011.52%89,775
Nov 17, 20251.872.031.861.981.985.32%258,248
Nov 14, 20251.802.021.721.881.882.17%110,183
Nov 13, 20251.891.931.801.841.84-4.17%88,118
Nov 12, 20251.971.991.901.921.92-3.03%69,776
Nov 11, 20251.912.011.861.981.984.76%121,791
Nov 10, 20252.002.061.861.891.89-4.55%125,000
Nov 7, 20251.892.041.891.981.981.02%101,064
Nov 6, 20252.002.051.891.961.96-3.92%108,901
Nov 5, 20251.942.061.942.042.045.70%105,939
Nov 4, 20251.962.081.861.931.93-3.02%160,764
Nov 3, 20251.952.071.881.991.993.65%237,542
Oct 31, 20251.921.971.871.921.92-59,933
Oct 30, 20251.921.981.871.921.92-1.54%53,720
Oct 29, 20252.002.021.901.951.95-2.50%91,490
Oct 28, 20252.052.061.962.002.00-2.91%130,956
Oct 27, 20251.932.081.902.062.067.29%153,440
Oct 24, 20251.891.931.871.921.923.78%100,787
Oct 23, 20251.801.901.801.851.852.21%78,101
Oct 22, 20251.881.911.781.811.81-5.73%250,379
Oct 21, 20252.082.101.911.921.92-8.57%163,102
Oct 20, 20251.812.141.812.102.1016.02%399,740
Oct 17, 20251.791.831.721.811.810.56%292,725
Oct 16, 20251.811.901.761.801.801.69%490,727
Oct 15, 20251.901.941.701.771.77-5.35%267,891
Oct 14, 20251.791.941.761.871.871.63%185,252
Oct 13, 20251.901.951.741.841.84-547,868
Oct 10, 20252.242.321.811.841.84-16.36%616,726
Oct 9, 20252.392.392.152.202.20-7.95%599,115
Oct 8, 20252.502.612.322.392.39-2.45%388,031
Oct 7, 20252.612.712.452.452.45-5.41%1,232,206
Oct 6, 20252.362.642.352.592.5910.21%911,188
Oct 3, 20252.392.492.292.352.35-0.84%267,894
Oct 2, 20252.412.492.372.372.37-0.42%213,472
Oct 1, 20252.372.452.262.382.38-0.42%237,637
Sep 30, 20252.252.432.172.392.395.29%301,684
Sep 29, 20252.242.342.152.272.27-0.44%326,908
Sep 26, 20252.222.312.132.282.28-0.44%276,224
Sep 25, 20252.272.392.212.292.29-2.55%124,110
Sep 24, 20252.412.472.302.352.35-1.67%206,489
Sep 23, 20252.462.482.202.392.39-2.45%399,818
Sep 22, 20252.292.482.282.452.457.46%342,739
Sep 19, 20252.252.322.152.282.282.24%375,284
Sep 18, 20251.902.251.852.232.2314.95%441,508
Sep 17, 20252.142.171.941.941.94-9.35%366,869
Sep 16, 20251.812.151.762.142.1419.55%552,854
Sep 15, 20251.941.961.761.791.79-6.77%329,627
Sep 12, 20251.982.011.911.921.92-3.03%253,742
Sep 11, 20251.682.001.681.981.9813.14%531,542
Sep 10, 20252.002.031.691.751.75-12.94%846,102
Sep 9, 20251.902.041.742.012.016.91%1,435,904
Sep 8, 20251.651.951.591.881.8821.29%3,140,495
Sep 5, 20251.511.571.451.551.552.65%1,448,510
Sep 4, 20251.281.531.191.511.5117.97%1,845,811
Sep 3, 20251.071.531.071.281.2826.73%15,840,180
Sep 2, 20250.991.020.981.011.012.98%334,347
Aug 29, 20251.001.010.970.980.98-1.22%120,474
Aug 28, 20251.001.030.980.990.99-0.71%98,423
Aug 27, 20251.001.040.981.001.00-1.96%134,357
Aug 26, 20250.921.050.921.021.022.65%1,228,405
Aug 25, 20250.931.000.920.990.993.51%543,357
Aug 22, 20250.900.980.900.960.967.30%489,253
Aug 21, 20250.991.070.790.890.89-11.42%1,496,331
Aug 20, 20251.031.030.991.011.01-1.94%177,122
Aug 19, 20251.011.050.981.031.030.98%342,510
Aug 18, 20250.981.020.961.021.022.00%457,159
Aug 15, 20250.911.070.871.001.0016.23%1,774,714
Aug 14, 20250.800.870.790.860.866.13%515,492
Aug 13, 20250.760.830.760.810.816.32%525,725
Aug 12, 20250.740.770.710.760.763.15%322,834
Aug 11, 20250.730.800.730.740.74-2.26%387,443
Aug 8, 20250.790.810.730.760.76-3.15%711,249
Aug 7, 20250.790.860.770.780.78-4.63%784,716
Aug 6, 20250.890.930.760.820.82-17.29%2,951,861
Aug 5, 20251.001.150.910.990.9933.30%94,199,741
Aug 4, 20250.740.800.740.740.741.46%14,573
Aug 1, 20250.760.760.730.730.73-3.89%79,399
Jul 31, 20250.760.810.740.760.76-0.98%48,937
Jul 30, 20250.830.830.760.770.77-7.93%77,085
Jul 29, 20250.820.840.800.840.841.74%43,296
Jul 28, 20250.840.890.820.820.82-2.98%48,803
Jul 25, 20250.840.900.830.850.85-2.63%114,818
Jul 24, 20250.810.920.810.870.876.05%231,380
Jul 23, 20250.800.870.800.820.822.11%312,195
Jul 22, 20250.770.820.770.800.804.52%66,801
Jul 21, 20250.790.830.760.770.77-5.10%99,568
Jul 18, 20250.740.820.740.810.818.62%129,344
Jul 17, 20250.770.840.730.750.75-3.93%497,715