Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
5.99
+0.89 (17.45%)
At close: Mar 6, 2026, 4:00 PM EST
6.05
+0.06 (0.99%)
After-hours: Mar 6, 2026, 7:57 PM EST
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.27 | 6.00 | 5.18 | 5.99 | 5.99 | 17.45% | 2,515,825 |
| Mar 5, 2026 | 4.56 | 5.20 | 4.56 | 5.10 | 5.10 | 7.82% | 1,502,355 |
| Mar 4, 2026 | 4.28 | 4.75 | 4.23 | 4.73 | 4.73 | 11.82% | 2,003,598 |
| Mar 3, 2026 | 3.89 | 4.27 | 3.89 | 4.23 | 4.23 | 5.75% | 706,351 |
| Mar 2, 2026 | 3.85 | 4.02 | 3.81 | 4.00 | 4.00 | 2.04% | 287,895 |
| Feb 27, 2026 | 3.94 | 4.10 | 3.85 | 3.92 | 3.92 | -2.97% | 282,175 |
| Feb 26, 2026 | 4.05 | 4.07 | 3.88 | 4.04 | 4.04 | -0.25% | 188,438 |
| Feb 25, 2026 | 4.33 | 4.41 | 4.04 | 4.05 | 4.05 | -5.37% | 456,864 |
| Feb 24, 2026 | 4.24 | 4.36 | 4.14 | 4.28 | 4.28 | 1.18% | 305,878 |
| Feb 23, 2026 | 3.96 | 4.40 | 3.95 | 4.23 | 4.23 | 5.49% | 703,557 |
| Feb 20, 2026 | 4.00 | 4.20 | 3.97 | 4.01 | 4.01 | -1.47% | 271,119 |
| Feb 19, 2026 | 4.00 | 4.14 | 3.92 | 4.07 | 4.07 | 1.50% | 178,124 |
| Feb 18, 2026 | 3.98 | 4.16 | 3.95 | 4.01 | 4.01 | 0.25% | 282,388 |
| Feb 17, 2026 | 3.83 | 4.22 | 3.83 | 4.00 | 4.00 | 3.63% | 276,270 |
| Feb 13, 2026 | 3.93 | 4.08 | 3.86 | 3.86 | 3.86 | -1.28% | 146,628 |
| Feb 12, 2026 | 4.10 | 4.10 | 3.82 | 3.91 | 3.91 | -4.40% | 122,298 |
| Feb 11, 2026 | 4.07 | 4.15 | 3.76 | 4.09 | 4.09 | 0.74% | 356,776 |
| Feb 10, 2026 | 3.97 | 4.23 | 3.94 | 4.06 | 4.06 | 2.27% | 421,995 |
| Feb 9, 2026 | 3.80 | 4.07 | 3.69 | 3.97 | 3.97 | 5.31% | 327,548 |
| Feb 6, 2026 | 3.54 | 3.86 | 3.54 | 3.77 | 3.77 | 5.60% | 419,447 |
| Feb 5, 2026 | 3.81 | 3.89 | 3.52 | 3.57 | 3.57 | -7.27% | 495,045 |
| Feb 4, 2026 | 3.86 | 3.94 | 3.70 | 3.85 | 3.85 | -1.28% | 414,923 |
| Feb 3, 2026 | 3.91 | 4.10 | 3.71 | 3.90 | 3.90 | 1.30% | 400,945 |
| Feb 2, 2026 | 3.88 | 4.04 | 3.75 | 3.85 | 3.85 | -0.52% | 292,910 |
| Jan 30, 2026 | 4.04 | 4.12 | 3.82 | 3.87 | 3.87 | -4.91% | 579,707 |
| Jan 29, 2026 | 4.26 | 4.26 | 3.93 | 4.07 | 4.07 | -2.40% | 704,333 |
| Jan 28, 2026 | 4.23 | 4.46 | 4.12 | 4.17 | 4.17 | 3.73% | 613,515 |
| Jan 27, 2026 | 4.06 | 4.14 | 3.92 | 4.02 | 4.02 | -0.99% | 480,966 |
| Jan 26, 2026 | 4.01 | 4.28 | 3.96 | 4.06 | 4.06 | -2.17% | 484,985 |
| Jan 23, 2026 | 4.25 | 4.41 | 4.07 | 4.15 | 4.15 | -4.82% | 5,587,479 |
| Jan 22, 2026 | 4.50 | 4.65 | 4.31 | 4.36 | 4.36 | -1.80% | 211,338 |
| Jan 21, 2026 | 4.31 | 4.51 | 4.13 | 4.44 | 4.44 | 2.30% | 314,690 |
| Jan 20, 2026 | 4.51 | 4.59 | 4.10 | 4.34 | 4.34 | -6.47% | 525,838 |
| Jan 16, 2026 | 4.47 | 4.68 | 4.36 | 4.64 | 4.64 | 3.80% | 485,596 |
| Jan 15, 2026 | 4.74 | 4.75 | 4.25 | 4.47 | 4.47 | -5.50% | 457,629 |
| Jan 14, 2026 | 4.43 | 4.80 | 4.43 | 4.73 | 4.73 | 4.88% | 416,573 |
| Jan 13, 2026 | 4.53 | 4.74 | 4.38 | 4.51 | 4.51 | -1.74% | 690,944 |
| Jan 12, 2026 | 4.75 | 4.80 | 4.09 | 4.59 | 4.59 | -3.37% | 899,874 |
| Jan 9, 2026 | 4.67 | 4.88 | 4.65 | 4.75 | 4.75 | 2.37% | 1,751,226 |
| Jan 8, 2026 | 4.81 | 4.89 | 4.50 | 4.64 | 4.64 | -3.33% | 852,784 |
| Jan 7, 2026 | 4.02 | 4.85 | 4.01 | 4.80 | 4.80 | 20.60% | 1,455,864 |
| Jan 6, 2026 | 3.96 | 4.09 | 3.88 | 3.98 | 3.98 | 2.31% | 576,210 |
| Jan 5, 2026 | 3.84 | 4.00 | 3.68 | 3.89 | 3.89 | 4.85% | 508,353 |
| Jan 2, 2026 | 3.65 | 3.79 | 3.55 | 3.71 | 3.71 | 1.64% | 395,633 |
| Dec 31, 2025 | 3.61 | 3.70 | 3.50 | 3.65 | 3.65 | 1.39% | 783,823 |
| Dec 30, 2025 | 3.55 | 3.62 | 3.43 | 3.60 | 3.60 | 2.86% | 713,998 |
| Dec 29, 2025 | 3.27 | 3.51 | 3.15 | 3.50 | 3.50 | 4.48% | 779,714 |
| Dec 26, 2025 | 3.25 | 3.36 | 3.25 | 3.35 | 3.35 | 2.13% | 223,116 |
| Dec 24, 2025 | 3.17 | 3.32 | 3.08 | 3.28 | 3.28 | 3.47% | 157,297 |
| Dec 23, 2025 | 3.12 | 3.24 | 3.04 | 3.17 | 3.17 | 0.96% | 433,909 |
| Dec 22, 2025 | 3.19 | 3.29 | 3.02 | 3.14 | 3.14 | -0.32% | 376,688 |
| Dec 19, 2025 | 3.01 | 3.15 | 2.90 | 3.15 | 3.15 | 6.42% | 877,851 |
| Dec 18, 2025 | 2.88 | 3.09 | 2.82 | 2.96 | 2.96 | 2.42% | 164,824 |
| Dec 17, 2025 | 2.91 | 2.99 | 2.84 | 2.89 | 2.89 | -1.70% | 266,815 |
| Dec 16, 2025 | 3.04 | 3.05 | 2.88 | 2.94 | 2.94 | -3.92% | 252,435 |
| Dec 15, 2025 | 3.12 | 3.12 | 2.82 | 3.06 | 3.06 | -1.29% | 389,755 |
| Dec 12, 2025 | 3.22 | 3.27 | 3.07 | 3.10 | 3.10 | -4.02% | 159,856 |
| Dec 11, 2025 | 3.20 | 3.28 | 3.13 | 3.23 | 3.23 | - | 870,268 |
| Dec 10, 2025 | 3.19 | 3.30 | 3.10 | 3.23 | 3.23 | 2.87% | 488,179 |
| Dec 9, 2025 | 2.94 | 3.19 | 2.94 | 3.14 | 3.14 | 4.32% | 431,883 |
| Dec 8, 2025 | 3.20 | 3.38 | 2.91 | 3.01 | 3.01 | -2.90% | 629,043 |
| Dec 5, 2025 | 2.97 | 3.12 | 2.90 | 3.10 | 3.10 | 4.38% | 498,877 |
| Dec 4, 2025 | 2.61 | 3.00 | 2.60 | 2.97 | 2.97 | 14.23% | 576,881 |
| Dec 3, 2025 | 2.51 | 2.62 | 2.42 | 2.60 | 2.60 | 4.84% | 281,867 |
| Dec 2, 2025 | 2.40 | 2.54 | 2.35 | 2.48 | 2.48 | 2.90% | 329,669 |
| Dec 1, 2025 | 2.25 | 2.50 | 2.25 | 2.41 | 2.41 | 14.76% | 1,133,599 |
| Nov 28, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -1.41% | 39,022 |
| Nov 26, 2025 | 2.02 | 2.18 | 1.98 | 2.13 | 2.13 | 5.97% | 136,892 |
| Nov 25, 2025 | 2.08 | 2.11 | 1.93 | 2.01 | 2.01 | -2.43% | 56,317 |
| Nov 24, 2025 | 2.02 | 2.22 | 2.01 | 2.06 | 2.06 | 1.48% | 180,980 |
| Nov 21, 2025 | 1.90 | 2.06 | 1.89 | 2.03 | 2.03 | 5.18% | 93,706 |
| Nov 20, 2025 | 1.98 | 2.06 | 1.88 | 1.93 | 1.93 | -1.53% | 120,714 |
| Nov 19, 2025 | 2.00 | 2.07 | 1.89 | 1.96 | 1.96 | -2.49% | 81,015 |
| Nov 18, 2025 | 1.95 | 2.06 | 1.94 | 2.01 | 2.01 | 1.52% | 89,775 |
| Nov 17, 2025 | 1.87 | 2.03 | 1.86 | 1.98 | 1.98 | 5.32% | 258,248 |
| Nov 14, 2025 | 1.80 | 2.02 | 1.72 | 1.88 | 1.88 | 2.17% | 110,183 |
| Nov 13, 2025 | 1.89 | 1.93 | 1.80 | 1.84 | 1.84 | -4.17% | 88,118 |
| Nov 12, 2025 | 1.97 | 1.99 | 1.90 | 1.92 | 1.92 | -3.03% | 69,776 |
| Nov 11, 2025 | 1.91 | 2.01 | 1.86 | 1.98 | 1.98 | 4.76% | 121,791 |
| Nov 10, 2025 | 2.00 | 2.06 | 1.86 | 1.89 | 1.89 | -4.55% | 125,000 |
| Nov 7, 2025 | 1.89 | 2.04 | 1.89 | 1.98 | 1.98 | 1.02% | 101,064 |
| Nov 6, 2025 | 2.00 | 2.05 | 1.89 | 1.96 | 1.96 | -3.92% | 108,901 |
| Nov 5, 2025 | 1.94 | 2.06 | 1.94 | 2.04 | 2.04 | 5.70% | 105,939 |
| Nov 4, 2025 | 1.96 | 2.08 | 1.86 | 1.93 | 1.93 | -3.02% | 160,764 |
| Nov 3, 2025 | 1.95 | 2.07 | 1.88 | 1.99 | 1.99 | 3.65% | 237,542 |
| Oct 31, 2025 | 1.92 | 1.97 | 1.87 | 1.92 | 1.92 | - | 59,933 |
| Oct 30, 2025 | 1.92 | 1.98 | 1.87 | 1.92 | 1.92 | -1.54% | 53,720 |
| Oct 29, 2025 | 2.00 | 2.02 | 1.90 | 1.95 | 1.95 | -2.50% | 91,490 |
| Oct 28, 2025 | 2.05 | 2.06 | 1.96 | 2.00 | 2.00 | -2.91% | 130,956 |
| Oct 27, 2025 | 1.93 | 2.08 | 1.90 | 2.06 | 2.06 | 7.29% | 153,440 |
| Oct 24, 2025 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 3.78% | 100,787 |
| Oct 23, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 2.21% | 78,101 |
| Oct 22, 2025 | 1.88 | 1.91 | 1.78 | 1.81 | 1.81 | -5.73% | 250,379 |
| Oct 21, 2025 | 2.08 | 2.10 | 1.91 | 1.92 | 1.92 | -8.57% | 163,102 |
| Oct 20, 2025 | 1.81 | 2.14 | 1.81 | 2.10 | 2.10 | 16.02% | 399,740 |
| Oct 17, 2025 | 1.79 | 1.83 | 1.72 | 1.81 | 1.81 | 0.56% | 292,725 |
| Oct 16, 2025 | 1.81 | 1.90 | 1.76 | 1.80 | 1.80 | 1.69% | 490,727 |
| Oct 15, 2025 | 1.90 | 1.94 | 1.70 | 1.77 | 1.77 | -5.35% | 267,891 |
| Oct 14, 2025 | 1.79 | 1.94 | 1.76 | 1.87 | 1.87 | 1.63% | 185,252 |
| Oct 13, 2025 | 1.90 | 1.95 | 1.74 | 1.84 | 1.84 | - | 547,868 |