NASDAQ : STAK
STAK Inc. — Price history
Energy · Oil & Gas Equipment & Services · China
Last price 1.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
STAK Inc. (STAK) closed at 1.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.65 | 1.74 | 1.53 | 1.58 | 416,625 | -2.47% |
| 2026-10-29 | 1.46 | 1.64 | 1.441 | 1.62 | 386,631 | +14.08% |
| 2026-10-28 | 1.62 | 1.75 | 1.42 | 1.42 | 904,728 | -11.25% |
| 2026-10-27 | 1.6 | 1.65 | 1.51 | 1.6 | 784,402 | +4.58% |
| 2026-10-26 | 1.61 | 1.66 | 1.53 | 1.53 | 1,031,284 | -12.07% |
| 2026-10-23 | 1.84 | 2.07 | 1.62 | 1.74 | 15,111,612 | +4.19% |
| 2026-10-22 | 1.68 | 1.87 | 1.38 | 1.67 | 84,116,578 | +67.00% |
| 2026-10-21 | 0.99 | 1.05 | 0.9898 | 1 | 23,559,781 | -0.99% |
| 2026-10-20 | 0.99 | 1.04 | 0.9662 | 1.01 | 197,687 | +1.00% |
| 2026-10-19 | 1.01 | 1.03 | 0.975 | 1 | 147,231 | -1.48% |
| 2026-10-16 | 1.05 | 1.08 | 0.997 | 1.015 | 202,633 | -1.46% |
| 2026-10-15 | 0.9989 | 1.05 | 0.9802 | 1.03 | 190,797 | +1.98% |
| 2026-10-14 | 1.06 | 1.06 | 1 | 1.01 | 207,072 | -5.61% |
| 2026-10-13 | 1.13 | 1.14 | 1.06 | 1.07 | 385,180 | -3.17% |
| 2026-10-12 | 1.05 | 1.15 | 1.01 | 1.105 | 411,656 | +2.31% |
| 2026-10-09 | 1.1 | 1.189 | 1.05 | 1.08 | 507,932 | -2.70% |
| 2026-10-08 | 1.08 | 1.13 | 1.07 | 1.11 | 161,392 | +2.78% |
| 2026-10-07 | 1.09 | 1.22 | 1.05 | 1.08 | 575,211 | -4.42% |
| 2026-10-06 | 1.04 | 1.26 | 1.031 | 1.13 | 1,747,606 | +7.62% |
| 2026-10-05 | 1.06 | 1.08 | 1.04 | 1.05 | 203,197 | -4.55% |
| 2026-10-02 | 1.1 | 1.11 | 1.07 | 1.1 | 283,722 | -0.90% |
| 2026-10-01 | 1.09 | 1.13 | 1.07 | 1.11 | 288,521 | +1.83% |
| 2026-09-30 | 1.14 | 1.14 | 1.07 | 1.09 | 207,057 | -1.80% |
| 2026-09-29 | 1.11 | 1.14 | 1.07 | 1.11 | 308,260 | -6.72% |
| 2026-09-28 | 1.17 | 1.2 | 1.06 | 1.19 | 644,727 | +1.71% |
| 2026-09-25 | 1.23 | 1.3 | 1.08 | 1.17 | 2,405,784 | -18.75% |
| 2026-09-24 | 0.95 | 1.74 | 0.93 | 1.44 | 45,264,006 | +53.19% |
| 2026-09-23 | 1.02 | 1.02 | 0.94 | 0.94 | 402,995 | -10.48% |
| 2026-09-22 | 1.07 | 1.08 | 1.03 | 1.05 | 185,470 | -2.78% |
| 2026-09-21 | 1.07 | 1.11 | 1.07 | 1.08 | 145,778 | +0.93% |
| 2026-09-18 | 1.07 | 1.13 | 1.06 | 1.07 | 344,548 | +0.00% |
| 2026-09-17 | 1.12 | 1.15 | 1.05 | 1.07 | 361,701 | -6.96% |
| 2026-09-16 | 1.16 | 1.17 | 1.08 | 1.15 | 519,571 | +0.88% |
| 2026-09-15 | 1.14 | 1.185 | 1.112 | 1.14 | 1,200,656 | -0.87% |
| 2026-09-14 | 1.2 | 1.22 | 1.13 | 1.15 | 282,303 | -2.54% |
| 2026-09-11 | 1.22 | 1.22 | 1.17 | 1.18 | 284,391 | -4.84% |
| 2026-09-10 | 1.29 | 1.37 | 1.19 | 1.24 | 1,114,820 | +1.64% |
| 2026-09-09 | 1.27 | 1.33 | 1.22 | 1.22 | 334,154 | -1.61% |
| 2026-09-08 | 1.22 | 1.31 | 1.21 | 1.24 | 323,694 | +3.33% |
| 2026-09-04 | 1.21 | 1.24 | 1.18 | 1.2 | 168,180 | -1.64% |
| 2026-09-03 | 1.22 | 1.241 | 1.19 | 1.22 | 250,002 | -1.61% |
| 2026-09-02 | 1.29 | 1.34 | 1.22 | 1.24 | 425,153 | -4.62% |
| 2026-09-01 | 1.27 | 1.35 | 1.25 | 1.3 | 329,154 | -0.76% |
| 2026-08-31 | 1.27 | 1.32 | 1.25 | 1.31 | 161,159 | +3.15% |
| 2026-08-28 | 1.28 | 1.31 | 1.25 | 1.27 | 211,468 | -3.79% |
| 2026-08-27 | 1.31 | 1.34 | 1.28 | 1.32 | 240,207 | -2.22% |
| 2026-08-26 | 1.32 | 1.36 | 1.28 | 1.35 | 277,966 | +0.75% |
| 2026-08-25 | 1.305 | 1.35 | 1.3 | 1.34 | 417,394 | +0.75% |
| 2026-08-24 | 1.22 | 1.38 | 1.18 | 1.33 | 1,284,162 | +9.02% |
| 2026-08-21 | 1.29 | 1.34 | 1.21 | 1.22 | 4,051,484 | -3.94% |
| 2026-08-20 | 1.39 | 1.415 | 1.1 | 1.27 | 1,238,134 | -8.63% |
| 2026-08-19 | 1.5 | 1.5 | 1.38 | 1.39 | 670,285 | -7.33% |
| 2026-08-18 | 1.56 | 1.59 | 1.5 | 1.5 | 424,604 | -3.85% |
| 2026-08-17 | 1.75 | 1.85 | 1.56 | 1.56 | 1,075,774 | -11.36% |
| 2026-08-14 | 1.55 | 1.87 | 1.51 | 1.76 | 1,555,375 | +11.39% |
| 2026-08-13 | 1.54 | 1.62 | 1.5 | 1.58 | 1,072,372 | -1.25% |
| 2026-08-12 | 1.39 | 1.73 | 1.35 | 1.6 | 2,266,643 | +11.11% |
| 2026-08-11 | 1.5 | 1.55 | 1.42 | 1.44 | 2,138,688 | -12.73% |
| 2026-08-10 | 1.64 | 1.7 | 1.62 | 1.65 | 580,919 | -2.94% |
| 2026-08-07 | 1.75 | 1.8 | 1.68 | 1.7 | 748,113 | -8.11% |
| 2026-08-06 | 1.76 | 1.93 | 1.74 | 1.85 | 715,897 | -2.12% |
| 2026-08-05 | 1.71 | 1.94 | 1.71 | 1.89 | 1,160,335 | +11.18% |
| 2026-08-04 | 1.92 | 1.97 | 1.65 | 1.7 | 2,094,531 | -13.71% |
| 2026-08-03 | 1.95 | 2.095 | 1.87 | 1.97 | 1,073,182 | +2.07% |
| 2026-07-31 | 2.13 | 2.3 | 1.8 | 1.93 | 5,288,326 | -5.85% |
| 2026-07-30 | 2.98 | 3 | 2.05 | 2.05 | 15,924,886 | -15.64% |
| 2026-07-29 | 2.23 | 2.777 | 2.11 | 2.43 | 8,258,395 | +10.96% |
| 2026-07-28 | 2.46 | 2.57 | 1.63 | 2.19 | 4,942,364 | -13.10% |
| 2026-07-27 | 3.34 | 5.36 | 2.33 | 2.52 | 13,513,277 | -72.82% |
| 2026-07-24 | 1.23 | 12 | 1.17 | 9.27 | 67,077,329 | +602.27% |
| 2026-07-23 | 1.28 | 1.43 | 1.18 | 1.32 | 1,161,700 | +0.76% |
| 2026-07-22 | 1.4 | 1.48 | 1.205 | 1.31 | 1,607,784 | -9.03% |
| 2026-07-21 | 1.56 | 1.65 | 1.37 | 1.44 | 864,505 | -14.29% |
| 2026-07-20 | 1.67 | 1.7 | 1.42 | 1.68 | 1,907,253 | -12.50% |
| 2026-07-17 | 3.125 | 3.33 | 1.85 | 1.92 | 31,891,177 | -46.37% |
| 2026-07-16 | 2.12 | 4.4 | 2.03 | 3.58 | 57,630,294 | +68.08% |
| 2026-07-15 | 2.27 | 2.42 | 1.87 | 2.13 | 279,111 | -4.48% |
| 2026-07-14 | 3.75 | 3.873 | 2.12 | 2.23 | 588,541 | -40.13% |
| 2026-07-13 | 3.41 | 3.84 | 3.34 | 3.725 | 189,992 | +10.53% |
| 2026-07-10 | 3.57 | 3.6 | 3.3 | 3.37 | 69,679 | -6.65% |
| 2026-07-09 | 3.9 | 3.99 | 3.55 | 3.61 | 313,812 | -9.30% |
| 2026-07-08 | 4.19 | 4.58 | 3.8 | 3.98 | 394,195 | -1.97% |
| 2026-07-07 | 4.31 | 4.48 | 4.01 | 4.06 | 118,941 | -3.79% |
| 2026-07-06 | 4.18 | 4.555 | 4 | 4.22 | 200,267 | -3.87% |
| 2026-07-02 | 3.99 | 4.49 | 3.93 | 4.39 | 335,376 | +6.04% |
| 2026-07-01 | 3.76 | 4.19 | 3.661 | 4.14 | 119,652 | +8.66% |
| 2026-06-30 | 4.38 | 4.4 | 3.735 | 3.81 | 349,711 | -12.61% |
| 2026-06-29 | 4.22 | 4.57 | 4.15 | 4.36 | 393,619 | +2.11% |
| 2026-06-26 | 3.85 | 4.355 | 3.84 | 4.27 | 282,444 | +5.43% |
| 2026-06-25 | 3.8 | 4.29 | 3.61 | 4.05 | 843,547 | +10.05% |
| 2026-06-24 | 3.7 | 4.095 | 3.4 | 3.68 | 532,097 | +4.55% |
| 2026-06-23 | 5.14 | 5.31 | 3.02 | 3.52 | 801,674 | -30.84% |
| 2026-06-22 | 5.82 | 6.48 | 5 | 5.09 | 484,744 | -12.69% |
| 2026-06-18 | 5.72 | 6 | 5.26 | 5.83 | 108,386 | +0.00% |
| 2026-06-17 | 5.39 | 6.2 | 5.24 | 5.83 | 116,562 | +6.00% |
| 2026-06-16 | 5.49 | 5.7 | 4.65 | 5.5 | 360,705 | -5.34% |
| 2026-06-15 | 7.97 | 8.25 | 5.7 | 5.81 | 435,022 | -24.74% |
| 2026-06-12 | 9.22 | 9.5 | 7.612 | 7.72 | 726,519 | -4.93% |
| 2026-06-11 | 7.43 | 8.7 | 6.75 | 8.12 | 893,836 | +7.12% |
| 2026-06-10 | 6.48 | 7.89 | 5.43 | 7.58 | 1,278,588 | +34.16% |
| 2026-06-09 | 6 | 8.3 | 4.4 | 5.65 | 2,997,244 | +10.14% |
| 2026-06-08 | 4.3 | 5.67 | 4.2 | 5.13 | 1,804,301 | +4.06% |
| 2026-06-05 | 4.17 | 8.8 | 2.76 | 4.93 | 10,004,021 | +16.27% |
| 2026-06-04 | 3.34 | 4.79 | 3.34 | 4.24 | 3,117,571 | +17.45% |
| 2026-06-03 | 1.92 | 3.9 | 1.92 | 3.61 | 27,184,813 | +90.00% |
| 2026-06-02 | 1.2 | 2.15 | 1.145 | 1.9 | 33,001,178 | +94.87% |
| 2026-06-01 | 0.9353 | 1 | 0.9353 | 0.975 | 140,965 | +1.56% |
| 2026-05-29 | 0.9312 | 0.96 | 0.9166 | 0.96 | 67,749 | +0.00% |
| 2026-05-28 | 0.9479 | 0.96 | 0.871 | 0.96 | 143,139 | +1.05% |
| 2026-05-27 | 0.97 | 0.9852 | 0.888 | 0.95 | 220,073 | -4.52% |
| 2026-05-26 | 1.03 | 1.06 | 0.9222 | 0.995 | 272,651 | -5.24% |
| 2026-05-22 | 1.06 | 1.099 | 1.02 | 1.05 | 319,742 | -4.55% |
| 2026-05-21 | 1.24 | 1.24 | 1.049 | 1.1 | 531,080 | -14.06% |
| 2026-05-20 | 1.24 | 1.315 | 1.1 | 1.28 | 346,974 | -5.19% |
| 2026-05-19 | 1.11 | 1.37 | 1.08 | 1.35 | 1,065,133 | +14.41% |
| 2026-05-18 | 0.9511 | 1.21 | 0.9356 | 1.18 | 978,078 | +5.36% |
| 2026-05-15 | 1.03 | 1.17 | 0.9452 | 1.12 | 3,494,302 | +27.27% |
| 2026-05-14 | 1.49 | 1.59 | 0.8 | 0.88 | 6,589,525 | -62.71% |
| 2026-05-13 | 1.95 | 2.43 | 1.93 | 2.36 | 10,669,616 | +16.26% |
| 2026-05-12 | 1.09 | 2.1 | 1.07 | 2.03 | 14,837,692 | +82.88% |