Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
7.53
-0.19 (-2.46%)
At close: Apr 28, 2026, 4:00 PM EDT
7.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.79 | 7.85 | 7.38 | 7.54 | 7.54 | -2.40% | 320,686 |
| Apr 27, 2026 | 7.90 | 8.03 | 7.67 | 7.72 | 7.72 | -0.26% | 421,559 |
| Apr 24, 2026 | 7.75 | 8.00 | 7.43 | 7.74 | 7.74 | 1.18% | 231,921 |
| Apr 23, 2026 | 7.75 | 8.13 | 7.59 | 7.65 | 7.65 | -1.29% | 306,008 |
| Apr 22, 2026 | 7.82 | 7.82 | 7.42 | 7.75 | 7.75 | -0.13% | 405,182 |
| Apr 21, 2026 | 7.88 | 8.06 | 7.63 | 7.76 | 7.76 | -1.52% | 385,678 |
| Apr 20, 2026 | 7.62 | 8.33 | 7.62 | 7.88 | 7.88 | 4.65% | 1,010,899 |
| Apr 17, 2026 | 7.45 | 7.67 | 7.16 | 7.53 | 7.53 | 2.45% | 311,615 |
| Apr 16, 2026 | 7.14 | 7.41 | 7.12 | 7.35 | 7.35 | 2.51% | 286,051 |
| Apr 15, 2026 | 6.76 | 7.26 | 6.70 | 7.17 | 7.17 | 5.75% | 342,604 |
| Apr 14, 2026 | 6.81 | 6.93 | 6.68 | 6.78 | 6.78 | 0.15% | 330,522 |
| Apr 13, 2026 | 6.89 | 7.28 | 6.74 | 6.77 | 6.77 | -2.17% | 314,611 |
| Apr 10, 2026 | 7.39 | 7.45 | 6.83 | 6.92 | 6.92 | -6.49% | 471,900 |
| Apr 9, 2026 | 7.02 | 7.68 | 6.99 | 7.40 | 7.40 | 5.41% | 985,460 |
| Apr 8, 2026 | 6.89 | 7.04 | 6.43 | 7.02 | 7.02 | 3.54% | 431,973 |
| Apr 7, 2026 | 6.72 | 6.98 | 6.52 | 6.78 | 6.78 | - | 433,393 |
| Apr 6, 2026 | 6.39 | 6.79 | 6.36 | 6.78 | 6.78 | 5.61% | 418,922 |
| Apr 2, 2026 | 6.07 | 6.50 | 6.06 | 6.42 | 6.42 | 2.72% | 439,934 |
| 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% | 510,773 |
| Mar 30, 2026 | 6.04 | 6.16 | 5.93 | 5.96 | 5.96 | -1.00% | 288,773 |
| Mar 27, 2026 | 6.27 | 6.27 | 5.98 | 6.02 | 6.02 | -4.60% | 526,410 |
| Mar 26, 2026 | 6.30 | 6.81 | 6.26 | 6.31 | 6.31 | -0.94% | 425,989 |
| 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% | 1,073,891 |
| Mar 20, 2026 | 6.06 | 6.31 | 6.05 | 6.22 | 6.22 | 1.97% | 733,499 |
| Mar 19, 2026 | 5.96 | 6.14 | 5.90 | 6.10 | 6.10 | 0.99% | 707,902 |
| 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% | 354,563 |
| 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% | 354,266 |
| Mar 12, 2026 | 5.96 | 6.13 | 5.56 | 6.13 | 6.13 | 4.25% | 452,245 |
| Mar 11, 2026 | 5.90 | 6.16 | 5.85 | 5.88 | 5.88 | -1.34% | 361,008 |
| 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% | 836,061 |
| 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 |