Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
6.44
+0.53 (8.97%)
At close: Jun 26, 2026, 4:00 PM EDT
6.45
+0.01 (0.16%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.87 | 6.47 | 5.75 | 6.44 | 6.44 | 8.97% | 12,284,221 |
| Jun 25, 2026 | 6.10 | 6.48 | 5.89 | 5.91 | 5.91 | -1.66% | 1,276,926 |
| Jun 24, 2026 | 5.39 | 6.18 | 5.26 | 6.01 | 6.01 | 11.50% | 1,353,819 |
| Jun 23, 2026 | 5.13 | 5.49 | 5.07 | 5.39 | 5.39 | 2.86% | 577,112 |
| Jun 22, 2026 | 5.00 | 5.28 | 5.00 | 5.24 | 5.24 | 5.86% | 671,924 |
| Jun 18, 2026 | 4.89 | 5.08 | 4.73 | 4.95 | 4.95 | 4.43% | 1,221,914 |
| Jun 17, 2026 | 4.36 | 4.77 | 4.35 | 4.74 | 4.74 | 9.47% | 743,545 |
| Jun 16, 2026 | 4.67 | 4.73 | 4.27 | 4.33 | 4.33 | -6.48% | 642,310 |
| Jun 15, 2026 | 4.97 | 5.10 | 4.61 | 4.63 | 4.63 | -6.28% | 946,390 |
| Jun 12, 2026 | 4.47 | 5.04 | 4.47 | 4.94 | 4.94 | 18.18% | 1,289,810 |
| Jun 11, 2026 | 4.13 | 4.28 | 4.06 | 4.18 | 4.18 | 1.21% | 940,426 |
| Jun 10, 2026 | 4.35 | 4.60 | 4.04 | 4.13 | 4.13 | -3.28% | 2,174,700 |
| Jun 9, 2026 | 4.08 | 4.67 | 3.97 | 4.27 | 4.27 | 9.49% | 1,461,700 |
| Jun 8, 2026 | 4.90 | 5.03 | 3.33 | 3.90 | 3.90 | -14.85% | 5,579,888 |
| Jun 5, 2026 | 4.95 | 5.17 | 4.37 | 4.58 | 4.58 | -4.58% | 1,134,079 |
| Jun 4, 2026 | 4.75 | 5.01 | 4.75 | 4.80 | 4.80 | 1.05% | 405,076 |
| Jun 3, 2026 | 4.83 | 5.01 | 4.70 | 4.75 | 4.75 | -2.46% | 370,232 |
| Jun 2, 2026 | 5.60 | 5.66 | 4.79 | 4.87 | 4.87 | -13.81% | 831,231 |
| Jun 1, 2026 | 5.94 | 6.00 | 5.64 | 5.65 | 5.65 | -5.04% | 714,003 |
| May 29, 2026 | 5.96 | 6.06 | 5.74 | 5.95 | 5.95 | -0.34% | 1,044,007 |
| May 28, 2026 | 6.00 | 6.05 | 5.88 | 5.97 | 5.97 | -1.49% | 321,422 |
| May 27, 2026 | 6.12 | 6.33 | 6.00 | 6.06 | 6.06 | -0.82% | 318,562 |
| May 26, 2026 | 6.10 | 6.17 | 5.94 | 6.11 | 6.11 | 0.16% | 440,091 |
| May 22, 2026 | 6.12 | 6.39 | 6.00 | 6.10 | 6.10 | 0.16% | 338,676 |
| May 21, 2026 | 6.10 | 6.31 | 5.92 | 6.09 | 6.09 | -1.30% | 1,014,880 |
| May 20, 2026 | 5.86 | 6.19 | 5.86 | 6.17 | 6.17 | 6.56% | 307,565 |
| May 19, 2026 | 5.95 | 6.00 | 5.72 | 5.79 | 5.79 | -3.02% | 625,037 |
| May 18, 2026 | 6.20 | 6.41 | 5.80 | 5.97 | 5.97 | -4.63% | 609,004 |
| May 15, 2026 | 6.52 | 6.60 | 6.22 | 6.26 | 6.26 | -6.15% | 265,422 |
| May 14, 2026 | 6.72 | 6.83 | 6.50 | 6.67 | 6.67 | -1.19% | 413,731 |
| May 13, 2026 | 6.60 | 7.00 | 6.48 | 6.75 | 6.75 | 1.96% | 327,984 |
| May 12, 2026 | 7.01 | 7.12 | 6.41 | 6.62 | 6.62 | -5.70% | 1,085,574 |
| May 11, 2026 | 6.88 | 7.29 | 6.65 | 7.02 | 7.02 | 2.48% | 452,707 |
| May 8, 2026 | 6.37 | 6.86 | 6.30 | 6.85 | 6.85 | 9.42% | 1,574,190 |
| May 7, 2026 | 6.65 | 6.65 | 5.95 | 6.26 | 6.26 | -6.29% | 696,252 |
| May 6, 2026 | 6.50 | 6.76 | 6.33 | 6.68 | 6.68 | 2.14% | 441,798 |
| May 5, 2026 | 6.90 | 7.08 | 6.44 | 6.54 | 6.54 | -5.49% | 516,247 |
| May 4, 2026 | 6.96 | 7.37 | 6.79 | 6.92 | 6.92 | -1.00% | 665,164 |
| May 1, 2026 | 7.13 | 7.77 | 6.78 | 6.99 | 6.99 | -2.24% | 391,279 |
| Apr 30, 2026 | 7.12 | 7.53 | 7.03 | 7.15 | 7.15 | 0.85% | 407,109 |
| Apr 29, 2026 | 7.56 | 7.72 | 7.09 | 7.09 | 7.09 | -5.84% | 697,269 |
| Apr 28, 2026 | 7.79 | 7.85 | 7.38 | 7.53 | 7.53 | -2.46% | 320,687 |
| Apr 27, 2026 | 7.90 | 8.03 | 7.67 | 7.72 | 7.72 | -0.26% | 421,585 |
| Apr 24, 2026 | 7.75 | 8.00 | 7.43 | 7.74 | 7.74 | 1.18% | 231,983 |
| Apr 23, 2026 | 7.75 | 8.13 | 7.59 | 7.65 | 7.65 | -1.29% | 306,178 |
| Apr 22, 2026 | 7.82 | 7.82 | 7.42 | 7.75 | 7.75 | -0.13% | 410,203 |
| Apr 21, 2026 | 7.88 | 8.06 | 7.63 | 7.76 | 7.76 | -1.52% | 386,360 |
| Apr 20, 2026 | 7.62 | 8.33 | 7.62 | 7.88 | 7.88 | 4.65% | 1,013,029 |
| Apr 17, 2026 | 7.45 | 7.67 | 7.16 | 7.53 | 7.53 | 2.45% | 312,671 |
| Apr 16, 2026 | 7.14 | 7.41 | 7.12 | 7.35 | 7.35 | 2.51% | 286,086 |
| Apr 15, 2026 | 6.76 | 7.26 | 6.70 | 7.17 | 7.17 | 5.75% | 342,810 |
| Apr 14, 2026 | 6.81 | 6.93 | 6.68 | 6.78 | 6.78 | 0.15% | 330,551 |
| Apr 13, 2026 | 6.89 | 7.28 | 6.74 | 6.77 | 6.77 | -2.17% | 314,630 |
| Apr 10, 2026 | 7.39 | 7.45 | 6.83 | 6.92 | 6.92 | -6.49% | 472,403 |
| Apr 9, 2026 | 7.02 | 7.68 | 6.99 | 7.40 | 7.40 | 5.41% | 987,580 |
| Apr 8, 2026 | 6.89 | 7.04 | 6.43 | 7.02 | 7.02 | 3.54% | 431,975 |
| Apr 7, 2026 | 6.72 | 6.98 | 6.52 | 6.78 | 6.78 | - | 433,421 |
| Apr 6, 2026 | 6.39 | 6.79 | 6.36 | 6.78 | 6.78 | 5.61% | 420,697 |
| Apr 2, 2026 | 6.07 | 6.50 | 6.06 | 6.42 | 6.42 | 2.72% | 443,022 |
| Apr 1, 2026 | 6.57 | 6.64 | 6.23 | 6.25 | 6.25 | -2.80% | 475,913 |
| Mar 31, 2026 | 6.00 | 6.50 | 5.93 | 6.43 | 6.43 | 7.89% | 513,270 |
| Mar 30, 2026 | 6.04 | 6.16 | 5.93 | 5.96 | 5.96 | -1.00% | 288,823 |
| Mar 27, 2026 | 6.27 | 6.27 | 5.98 | 6.02 | 6.02 | -4.60% | 526,510 |
| Mar 26, 2026 | 6.30 | 6.81 | 6.26 | 6.31 | 6.31 | -0.94% | 426,329 |
| Mar 25, 2026 | 6.12 | 6.59 | 6.12 | 6.37 | 6.37 | 4.08% | 631,192 |
| Mar 24, 2026 | 6.12 | 6.21 | 5.91 | 6.12 | 6.12 | - | 341,569 |
| Mar 23, 2026 | 6.19 | 6.23 | 5.75 | 6.12 | 6.12 | -1.61% | 1,074,032 |
| Mar 20, 2026 | 6.06 | 6.31 | 6.05 | 6.22 | 6.22 | 1.97% | 733,554 |
| Mar 19, 2026 | 5.96 | 6.14 | 5.90 | 6.10 | 6.10 | 0.99% | 709,715 |
| Mar 18, 2026 | 5.95 | 6.20 | 5.86 | 6.04 | 6.04 | 1.51% | 1,511,341 |
| Mar 17, 2026 | 6.00 | 6.25 | 5.92 | 5.95 | 5.95 | -1.16% | 355,836 |
| Mar 16, 2026 | 6.00 | 6.27 | 5.94 | 6.02 | 6.02 | 0.50% | 505,587 |
| Mar 13, 2026 | 6.21 | 6.25 | 5.75 | 5.99 | 5.99 | -2.28% | 354,476 |
| Mar 12, 2026 | 5.96 | 6.13 | 5.56 | 6.13 | 6.13 | 4.25% | 452,940 |
| Mar 11, 2026 | 5.90 | 6.16 | 5.85 | 5.88 | 5.88 | -1.34% | 362,031 |
| Mar 10, 2026 | 5.98 | 6.25 | 5.84 | 5.96 | 5.96 | -1.00% | 434,370 |
| Mar 9, 2026 | 6.04 | 6.25 | 5.75 | 6.02 | 6.02 | 0.50% | 836,865 |
| Mar 6, 2026 | 5.27 | 6.00 | 5.18 | 5.99 | 5.99 | 17.45% | 2,520,567 |
| Mar 5, 2026 | 4.56 | 5.20 | 4.56 | 5.10 | 5.10 | 7.82% | 1,503,587 |
| Mar 4, 2026 | 4.28 | 4.75 | 4.23 | 4.73 | 4.73 | 11.82% | 2,005,612 |
| Mar 3, 2026 | 3.89 | 4.27 | 3.89 | 4.23 | 4.23 | 5.75% | 706,375 |
| 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% | 282,395 |
| Feb 26, 2026 | 4.05 | 4.07 | 3.88 | 4.04 | 4.04 | -0.25% | 188,510 |
| Feb 25, 2026 | 4.33 | 4.41 | 4.04 | 4.05 | 4.05 | -5.37% | 457,649 |
| Feb 24, 2026 | 4.24 | 4.36 | 4.14 | 4.28 | 4.28 | 1.18% | 305,908 |
| 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% | 272,535 |
| 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% | 276,295 |
| 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 |