NASDAQ : STTK
Shattuck Labs, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 5.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 574.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shattuck Labs, Inc. (STTK) closed at 5.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.55 | 5.75 | 5.55 | 5.56 | 5,048 | +0.00% |
| 2026-10-30 | 5.67 | 5.74 | 5.36 | 5.56 | 951,481 | -2.80% |
| 2026-10-29 | 5.85 | 5.95 | 5.57 | 5.72 | 676,327 | -1.46% |
| 2026-10-28 | 5.72 | 5.94 | 5.62 | 5.805 | 799,275 | +0.61% |
| 2026-10-27 | 5.55 | 5.82 | 5.48 | 5.77 | 699,950 | +4.15% |
| 2026-10-26 | 5.53 | 5.69 | 5.46 | 5.54 | 706,097 | +0.91% |
| 2026-10-23 | 5.54 | 5.595 | 5.36 | 5.49 | 700,502 | -1.96% |
| 2026-10-22 | 5.56 | 5.715 | 5.43 | 5.6 | 1,220,824 | +0.36% |
| 2026-10-21 | 5.85 | 6 | 5.57 | 5.58 | 1,198,075 | -4.45% |
| 2026-10-20 | 5.39 | 5.87 | 5.31 | 5.84 | 1,555,655 | +8.75% |
| 2026-10-19 | 5.51 | 5.69 | 5.37 | 5.37 | 869,594 | -0.92% |
| 2026-10-16 | 5.53 | 5.55 | 5.27 | 5.42 | 648,468 | -1.99% |
| 2026-10-15 | 5.35 | 5.59 | 5.3 | 5.53 | 867,831 | +3.75% |
| 2026-10-14 | 5.32 | 5.52 | 5.193 | 5.33 | 1,202,911 | -2.91% |
| 2026-10-13 | 6.06 | 6.09 | 5.47 | 5.49 | 1,576,798 | -9.85% |
| 2026-10-12 | 6.09 | 6.21 | 5.85 | 6.09 | 1,024,552 | +2.01% |
| 2026-10-09 | 5.65 | 6.02 | 5.54 | 5.97 | 1,049,395 | +5.48% |
| 2026-10-08 | 5.56 | 5.885 | 5.42 | 5.66 | 2,486,606 | +0.09% |
| 2026-10-07 | 5.76 | 5.825 | 5.552 | 5.655 | 1,109,328 | -3.50% |
| 2026-10-06 | 6.55 | 6.65 | 5.85 | 5.86 | 1,595,353 | -9.85% |
| 2026-10-05 | 6.73 | 6.85 | 6.295 | 6.5 | 1,239,353 | -3.42% |
| 2026-10-02 | 7.02 | 7.09 | 6.54 | 6.73 | 1,843,743 | -1.61% |
| 2026-10-01 | 6.95 | 7.285 | 6.67 | 6.84 | 2,023,931 | +0.29% |
| 2026-09-30 | 6.64 | 7.42 | 6.52 | 6.82 | 3,356,722 | +4.28% |
| 2026-09-29 | 6.43 | 6.635 | 6.32 | 6.54 | 956,827 | +1.71% |
| 2026-09-28 | 6.03 | 6.48 | 5.85 | 6.43 | 976,891 | +5.93% |
| 2026-09-25 | 6.33 | 6.387 | 6.045 | 6.07 | 893,671 | -3.80% |
| 2026-09-24 | 6.34 | 6.4 | 6 | 6.31 | 1,428,689 | -0.79% |
| 2026-09-23 | 6.47 | 6.61 | 6.265 | 6.36 | 1,386,490 | -2.15% |
| 2026-09-22 | 6.2 | 6.54 | 6.1 | 6.5 | 1,459,315 | +6.38% |
| 2026-09-21 | 6.09 | 6.21 | 5.86 | 6.11 | 1,037,074 | +1.66% |
| 2026-09-18 | 5.86 | 6.215 | 5.8 | 6.01 | 7,400,090 | +2.74% |
| 2026-09-17 | 6.03 | 6.095 | 5.8 | 5.85 | 654,379 | -0.51% |
| 2026-09-16 | 6 | 6.12 | 5.78 | 5.88 | 743,057 | -1.51% |
| 2026-09-15 | 6.18 | 6.23 | 5.911 | 5.97 | 895,244 | -3.71% |
| 2026-09-14 | 6.21 | 6.265 | 6.085 | 6.2 | 821,906 | +0.00% |
| 2026-09-11 | 6.24 | 6.36 | 6.07 | 6.2 | 846,933 | +0.81% |
| 2026-09-10 | 6.21 | 6.345 | 6.1 | 6.15 | 1,171,968 | -2.84% |
| 2026-09-09 | 6.39 | 6.57 | 6.245 | 6.33 | 1,062,045 | -2.62% |
| 2026-09-08 | 6.8 | 6.86 | 6.47 | 6.5 | 1,002,704 | -4.27% |
| 2026-09-04 | 6.84 | 6.88 | 6.674 | 6.79 | 677,763 | -2.44% |
| 2026-09-03 | 6.96 | 7.045 | 6.83 | 6.96 | 563,925 | +0.72% |
| 2026-09-02 | 6.91 | 7.28 | 6.77 | 6.91 | 583,527 | +0.58% |
| 2026-09-01 | 6.9 | 7.06 | 6.76 | 6.87 | 639,618 | -2.00% |
| 2026-08-31 | 6.98 | 7.04 | 6.83 | 7.01 | 751,226 | -0.43% |
| 2026-08-28 | 7.55 | 7.59 | 7.035 | 7.04 | 623,136 | -7.97% |
| 2026-08-27 | 7.86 | 7.93 | 7.63 | 7.65 | 543,534 | -3.16% |
| 2026-08-26 | 8.03 | 8.04 | 7.79 | 7.9 | 581,839 | -1.99% |
| 2026-08-25 | 8.01 | 8.15 | 7.93 | 8.06 | 869,797 | +2.03% |
| 2026-08-24 | 7.66 | 8.02 | 7.5 | 7.9 | 2,055,160 | +4.91% |
| 2026-08-21 | 7.35 | 7.55 | 7.25 | 7.53 | 475,592 | +3.86% |
| 2026-08-20 | 7.56 | 7.56 | 7.24 | 7.25 | 419,695 | -5.35% |
| 2026-08-19 | 7.69 | 7.88 | 7.47 | 7.66 | 767,473 | +2.82% |
| 2026-08-18 | 7.32 | 7.47 | 7.04 | 7.45 | 517,147 | +0.81% |
| 2026-08-17 | 7.4 | 7.46 | 7.225 | 7.39 | 569,442 | -0.40% |
| 2026-08-14 | 7.25 | 7.52 | 6.93 | 7.42 | 640,785 | +1.37% |
| 2026-08-13 | 7.65 | 7.65 | 7.26 | 7.32 | 678,021 | -2.27% |
| 2026-08-12 | 7.12 | 7.87 | 7.11 | 7.49 | 1,286,908 | +4.32% |
| 2026-08-11 | 7.18 | 7.44 | 7.02 | 7.18 | 1,906,360 | +0.56% |
| 2026-08-10 | 7.25 | 7.604 | 7.12 | 7.14 | 901,855 | -1.79% |
| 2026-08-07 | 7.3 | 7.42 | 7.215 | 7.27 | 894,452 | +1.54% |
| 2026-08-06 | 7.41 | 7.68 | 7.05 | 7.16 | 772,342 | -2.85% |
| 2026-08-05 | 7.92 | 7.92 | 7.33 | 7.37 | 967,259 | -6.94% |
| 2026-08-04 | 7.39 | 7.94 | 7.38 | 7.92 | 1,445,950 | +8.64% |
| 2026-08-03 | 7.06 | 7.41 | 6.9 | 7.29 | 989,705 | +3.11% |
| 2026-07-31 | 7.28 | 7.43 | 6.905 | 7.07 | 660,497 | -1.67% |
| 2026-07-30 | 6.76 | 7.25 | 6.76 | 7.19 | 681,676 | +6.36% |
| 2026-07-29 | 6.85 | 7 | 6.65 | 6.76 | 712,594 | -0.88% |
| 2026-07-28 | 7.1 | 7.22 | 6.56 | 6.82 | 764,885 | -3.12% |
| 2026-07-27 | 7.37 | 7.7 | 7.02 | 7.04 | 948,130 | -5.25% |
| 2026-07-24 | 7.35 | 7.5 | 6.96 | 7.43 | 1,468,070 | +4.80% |
| 2026-07-23 | 6.9 | 7.1 | 6.745 | 7.09 | 606,885 | +1.00% |
| 2026-07-22 | 7.06 | 7.15 | 6.72 | 7.02 | 931,405 | -2.64% |
| 2026-07-21 | 6.73 | 7.57 | 6.73 | 7.21 | 1,139,127 | +5.72% |
| 2026-07-20 | 7.65 | 7.798 | 6.635 | 6.82 | 1,744,195 | -9.43% |
| 2026-07-17 | 6.98 | 7.64 | 6.91 | 7.53 | 2,968,972 | +6.51% |
| 2026-07-16 | 6.72 | 7.2 | 6.36 | 7.07 | 2,105,067 | +4.43% |
| 2026-07-15 | 6.22 | 6.79 | 6.06 | 6.77 | 3,113,657 | +7.63% |
| 2026-07-14 | 6.46 | 6.53 | 6.2 | 6.29 | 749,941 | -2.18% |
| 2026-07-13 | 6.63 | 6.63 | 6.251 | 6.43 | 863,437 | -3.16% |
| 2026-07-10 | 7.02 | 7.03 | 6.28 | 6.64 | 1,727,069 | -5.55% |
| 2026-07-09 | 6.87 | 7.14 | 6.67 | 7.03 | 643,601 | +2.18% |
| 2026-07-08 | 7.25 | 7.5 | 6.88 | 6.88 | 1,033,574 | -5.23% |
| 2026-07-07 | 7.28 | 7.38 | 6.84 | 7.26 | 1,428,435 | +0.28% |
| 2026-07-06 | 7.03 | 7.6 | 6.9 | 7.24 | 1,103,443 | +2.70% |
| 2026-07-02 | 6.5 | 7.06 | 6.45 | 7.05 | 908,937 | +8.29% |
| 2026-07-01 | 7.035 | 7.22 | 6.34 | 6.51 | 1,985,412 | -6.20% |
| 2026-06-30 | 6.85 | 7.41 | 6.63 | 6.94 | 1,897,823 | +1.31% |
| 2026-06-29 | 6.33 | 6.88 | 6.17 | 6.85 | 2,043,289 | +6.37% |
| 2026-06-26 | 5.87 | 6.465 | 5.75 | 6.44 | 12,486,827 | +8.97% |
| 2026-06-25 | 6.1 | 6.475 | 5.885 | 5.91 | 1,276,958 | -1.66% |
| 2026-06-24 | 5.39 | 6.18 | 5.261 | 6.01 | 1,356,510 | +11.50% |
| 2026-06-23 | 5.128 | 5.49 | 5.07 | 5.39 | 577,144 | +2.86% |
| 2026-06-22 | 5 | 5.28 | 5 | 5.24 | 673,336 | +5.86% |
| 2026-06-18 | 4.89 | 5.08 | 4.73 | 4.95 | 1,222,010 | +4.43% |
| 2026-06-17 | 4.36 | 4.77 | 4.35 | 4.74 | 743,545 | +9.47% |
| 2026-06-16 | 4.67 | 4.725 | 4.27 | 4.33 | 642,310 | -6.48% |
| 2026-06-15 | 4.97 | 5.102 | 4.61 | 4.63 | 946,390 | -6.28% |
| 2026-06-12 | 4.47 | 5.04 | 4.47 | 4.94 | 1,289,810 | +18.18% |
| 2026-06-11 | 4.13 | 4.275 | 4.06 | 4.18 | 940,426 | +1.21% |
| 2026-06-10 | 4.35 | 4.6 | 4.035 | 4.13 | 2,174,700 | -3.28% |
| 2026-06-09 | 4.08 | 4.67 | 3.97 | 4.27 | 1,461,700 | +9.49% |
| 2026-06-08 | 4.9 | 5.025 | 3.33 | 3.9 | 5,579,888 | -14.85% |
| 2026-06-05 | 4.952 | 5.17 | 4.37 | 4.58 | 1,134,079 | -4.58% |
| 2026-06-04 | 4.75 | 5.01 | 4.75 | 4.8 | 405,076 | +1.05% |
| 2026-06-03 | 4.83 | 5.01 | 4.7 | 4.75 | 370,232 | -2.46% |
| 2026-06-02 | 5.6 | 5.66 | 4.79 | 4.87 | 831,231 | -13.81% |
| 2026-06-01 | 5.94 | 5.995 | 5.64 | 5.65 | 714,003 | -5.04% |
| 2026-05-29 | 5.96 | 6.055 | 5.74 | 5.95 | 1,044,007 | -0.34% |
| 2026-05-28 | 6 | 6.05 | 5.88 | 5.97 | 321,422 | -1.49% |
| 2026-05-27 | 6.12 | 6.33 | 6 | 6.06 | 318,562 | -0.82% |
| 2026-05-26 | 6.1 | 6.17 | 5.94 | 6.11 | 440,091 | +0.16% |
| 2026-05-22 | 6.12 | 6.39 | 6 | 6.1 | 338,676 | +0.16% |
| 2026-05-21 | 6.1 | 6.31 | 5.915 | 6.09 | 1,014,880 | -1.30% |
| 2026-05-20 | 5.86 | 6.19 | 5.86 | 6.17 | 307,565 | +6.56% |
| 2026-05-19 | 5.95 | 6 | 5.72 | 5.79 | 625,037 | -3.02% |
| 2026-05-18 | 6.2 | 6.41 | 5.8 | 5.97 | 609,004 | -4.63% |
| 2026-05-15 | 6.52 | 6.595 | 6.22 | 6.26 | 265,422 | -6.15% |
| 2026-05-14 | 6.72 | 6.83 | 6.5 | 6.67 | 413,731 | -1.19% |
| 2026-05-13 | 6.6 | 6.998 | 6.482 | 6.75 | 327,984 | +1.96% |