2m 2m 2m 2m 2m 2m 2m
SHATTUCK LABS (STTK)
NASDAQ
$5.05+$0.20 (+4.02%)
Price as of Nov 11, 2026 7:30 PM EST- $493.9MMarket Cap
- 144.95%1-Year Change
- BiotechnologyIndustry
SHATTUCK LABS (STTK)
$5.05+$0.20 (+4.02%)
- 1 Month-18.76%Low Price$4.49High Price$6.09
- 3 Months-32.07%Low Price$4.49High Price$8.06
- 1 Year+144.95%Low Price$1.84High Price$8.06
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 4.92 | 5.10 | 4.79 | 4.85 | -2.81% | 734,971 |
11/09/2026 | 4.70 | 5.07 | 4.54 | 4.99 | +8.01% | 1,271,399 |
11/06/2026 | 4.49 | 4.77 | 4.38 | 4.62 | +2.90% | 1,148,335 |
11/05/2026 | 5.11 | 5.11 | 4.44 | 4.49 | -12.82% | 1,436,090 |
11/05/2026 |
-$0.14 Earnings | |||||
11/04/2026 | 5.60 | 5.72 | 5.10 | 5.15 | -5.85% | 871,015 |
11/03/2026 | 5.38 | 5.56 | 5.24 | 5.47 | +2.82% | 851,179 |
11/02/2026 | 5.59 | 5.64 | 5.22 | 5.32 | -4.32% | 652,646 |
10/30/2026 | 5.67 | 5.74 | 5.36 | 5.56 | -2.80% | 951,481 |
10/29/2026 | 5.85 | 5.95 | 5.57 | 5.72 | -1.46% | 676,322 |
10/28/2026 | 5.72 | 5.94 | 5.62 | 5.81 | +0.61% | 799,275 |
10/27/2026 | 5.55 | 5.82 | 5.48 | 5.77 | +4.15% | 699,950 |
10/26/2026 | 5.53 | 5.69 | 5.46 | 5.54 | +0.91% | 706,097 |
10/23/2026 | 5.54 | 5.60 | 5.36 | 5.49 | -1.96% | 700,502 |
10/22/2026 | 5.56 | 5.72 | 5.43 | 5.60 | +0.36% | 1,220,824 |
10/21/2026 | 5.85 | 6.00 | 5.57 | 5.58 | -4.45% | 1,198,075 |
10/20/2026 | 5.39 | 5.87 | 5.31 | 5.84 | +8.75% | 1,555,655 |
10/19/2026 | 5.51 | 5.69 | 5.37 | 5.37 | -0.92% | 869,594 |
10/16/2026 | 5.53 | 5.55 | 5.27 | 5.42 | -1.99% | 648,468 |
10/15/2026 | 5.35 | 5.59 | 5.30 | 5.53 | +3.75% | 867,831 |
10/14/2026 | 5.32 | 5.52 | 5.19 | 5.33 | -2.91% | 1,202,911 |
10/13/2026 | 6.06 | 6.09 | 5.47 | 5.49 | -9.85% | 1,576,798 |
10/12/2026 | 6.09 | 6.21 | 5.85 | 6.09 | +2.01% | 1,024,552 |
10/09/2026 | 5.65 | 6.02 | 5.54 | 5.97 | +5.48% | 1,049,395 |
10/08/2026 | 5.56 | 5.89 | 5.42 | 5.66 | +0.09% | 2,486,606 |
10/07/2026 | 5.76 | 5.83 | 5.55 | 5.66 | -3.50% | 1,109,328 |
10/06/2026 | 6.55 | 6.65 | 5.85 | 5.86 | -9.85% | 1,595,353 |
10/05/2026 | 6.73 | 6.85 | 6.30 | 6.50 | -3.42% | 1,239,353 |
10/02/2026 | 7.02 | 7.09 | 6.54 | 6.73 | -1.61% | 1,843,743 |
10/01/2026 | 6.95 | 7.29 | 6.67 | 6.84 | +0.29% | 2,023,931 |
09/30/2026 | 6.64 | 7.42 | 6.52 | 6.82 | +4.28% | 3,356,722 |
09/29/2026 | 6.43 | 6.64 | 6.32 | 6.54 | +1.71% | 956,827 |
09/28/2026 | 6.03 | 6.48 | 5.85 | 6.43 | +5.93% | 976,891 |
09/25/2026 | 6.33 | 6.39 | 6.05 | 6.07 | -3.80% | 893,671 |
09/24/2026 | 6.34 | 6.40 | 6.00 | 6.31 | -0.79% | 1,428,689 |
09/23/2026 | 6.47 | 6.61 | 6.27 | 6.36 | -2.15% | 1,386,543 |
09/22/2026 | 6.20 | 6.54 | 6.10 | 6.50 | +6.38% | 1,459,315 |
09/21/2026 | 6.09 | 6.21 | 5.86 | 6.11 | +1.66% | 1,037,074 |
09/18/2026 | 5.86 | 6.22 | 5.80 | 6.01 | +2.74% | 7,400,090 |
09/17/2026 | 6.03 | 6.10 | 5.80 | 5.85 | -0.51% | 654,379 |
09/16/2026 | 6.00 | 6.12 | 5.78 | 5.88 | -1.51% | 743,057 |
09/15/2026 | 6.18 | 6.23 | 5.91 | 5.97 | -3.71% | 895,244 |
09/14/2026 | 6.21 | 6.27 | 6.09 | 6.20 | 0.00% | 821,906 |
09/11/2026 | 6.24 | 6.36 | 6.07 | 6.20 | +0.81% | 846,933 |
09/10/2026 | 6.21 | 6.35 | 6.10 | 6.15 | -2.84% | 1,171,968 |
09/09/2026 | 6.39 | 6.57 | 6.25 | 6.33 | -2.62% | 1,062,045 |
09/08/2026 | 6.80 | 6.86 | 6.47 | 6.50 | -4.27% | 1,002,700 |
09/04/2026 | 6.84 | 6.88 | 6.67 | 6.79 | -2.44% | 677,763 |
09/03/2026 | 6.96 | 7.05 | 6.83 | 6.96 | +0.72% | 563,925 |
09/02/2026 | 6.91 | 7.28 | 6.77 | 6.91 | +0.58% | 583,527 |
09/01/2026 | 6.90 | 7.06 | 6.76 | 6.87 | -2.00% | 639,618 |
08/31/2026 | 6.98 | 7.04 | 6.83 | 7.01 | -0.43% | 751,226 |
08/28/2026 | 7.55 | 7.59 | 7.04 | 7.04 | -7.97% | 623,136 |
08/27/2026 | 7.86 | 7.93 | 7.63 | 7.65 | -3.16% | 543,316 |
08/26/2026 | 8.03 | 8.04 | 7.79 | 7.90 | -1.99% | 581,839 |
08/25/2026 | 8.01 | 8.15 | 7.93 | 8.06 | +2.03% | 869,797 |
08/24/2026 | 7.66 | 8.02 | 7.50 | 7.90 | +4.91% | 2,055,160 |
08/21/2026 | 7.35 | 7.55 | 7.25 | 7.53 | +3.86% | 475,592 |
08/20/2026 | 7.56 | 7.56 | 7.24 | 7.25 | -5.35% | 419,695 |
08/19/2026 | 7.69 | 7.88 | 7.47 | 7.66 | +2.82% | 767,473 |
08/18/2026 | 7.32 | 7.47 | 7.04 | 7.45 | +0.81% | 517,147 |
08/17/2026 | 7.40 | 7.46 | 7.23 | 7.39 | -0.40% | 569,442 |
08/14/2026 | 7.25 | 7.52 | 6.93 | 7.42 | +1.37% | 640,784 |
08/13/2026 | 7.65 | 7.65 | 7.26 | 7.32 | -2.27% | 678,021 |
08/12/2026 | 7.12 | 7.87 | 7.11 | 7.49 | +4.32% | 1,286,908 |
08/11/2026 | 7.18 | 7.44 | 7.02 | 7.18 | +0.56% | 1,906,286 |
08/11/2026 |
-$0.12 Earnings | |||||
08/10/2026 | 7.25 | 7.60 | 7.12 | 7.14 | -1.79% | 901,854 |
08/07/2026 | 7.30 | 7.42 | 7.22 | 7.27 | +1.54% | 894,452 |
08/06/2026 | 7.41 | 7.68 | 7.05 | 7.16 | -2.85% | 772,342 |
08/05/2026 | 7.92 | 7.92 | 7.33 | 7.37 | -6.94% | 967,259 |
08/04/2026 | 7.39 | 7.94 | 7.38 | 7.92 | +8.64% | 1,445,950 |
08/03/2026 | 7.06 | 7.41 | 6.90 | 7.29 | +3.11% | 989,705 |
07/31/2026 | 7.28 | 7.43 | 6.91 | 7.07 | -1.67% | 660,497 |
07/30/2026 | 6.76 | 7.25 | 6.76 | 7.19 | +6.36% | 681,676 |
07/29/2026 | 6.85 | 7.00 | 6.65 | 6.76 | -0.88% | 712,594 |
07/28/2026 | 7.10 | 7.22 | 6.56 | 6.82 | -3.12% | 762,353 |
07/27/2026 | 7.37 | 7.70 | 7.02 | 7.04 | -5.25% | 948,130 |
07/24/2026 | 7.35 | 7.50 | 6.96 | 7.43 | +4.80% | 1,466,467 |
07/23/2026 | 6.90 | 7.10 | 6.75 | 7.09 | +1.00% | 606,885 |
07/22/2026 | 7.06 | 7.15 | 6.72 | 7.02 | -2.64% | 931,405 |
07/21/2026 | 6.73 | 7.57 | 6.73 | 7.21 | +5.72% | 1,139,127 |
07/20/2026 | 7.65 | 7.80 | 6.64 | 6.82 | -9.43% | 1,744,195 |
07/17/2026 | 6.98 | 7.64 | 6.91 | 7.53 | +6.51% | 2,968,972 |
07/16/2026 | 6.72 | 7.20 | 6.36 | 7.07 | +4.43% | 2,105,063 |
07/15/2026 | 6.22 | 6.79 | 6.06 | 6.77 | +7.63% | 3,113,551 |
07/14/2026 | 6.46 | 6.53 | 6.20 | 6.29 | -2.18% | 738,276 |
07/13/2026 | 6.63 | 6.63 | 6.25 | 6.43 | -3.16% | 863,437 |
07/10/2026 | 7.02 | 7.03 | 6.28 | 6.64 | -5.55% | 1,727,069 |
07/09/2026 | 6.87 | 7.14 | 6.67 | 7.03 | +2.18% | 643,601 |
07/08/2026 | 7.25 | 7.50 | 6.88 | 6.88 | -5.23% | 1,033,574 |
07/07/2026 | 7.28 | 7.38 | 6.84 | 7.26 | +0.28% | 1,428,435 |
07/06/2026 | 7.03 | 7.60 | 6.90 | 7.24 | +2.70% | 1,103,443 |
07/02/2026 | 6.50 | 7.06 | 6.45 | 7.05 | +8.29% | 908,937 |
07/01/2026 | 7.04 | 7.22 | 6.34 | 6.51 | -6.20% | 1,985,412 |
06/30/2026 | 6.85 | 7.41 | 6.63 | 6.94 | +1.31% | 1,897,823 |
06/29/2026 | 6.33 | 6.88 | 6.17 | 6.85 | +6.37% | 2,043,289 |
06/26/2026 | 5.87 | 6.47 | 5.75 | 6.44 | +8.97% | 12,486,827 |
06/25/2026 | 6.10 | 6.48 | 5.89 | 5.91 | -1.66% | 1,276,958 |
06/24/2026 | 5.39 | 6.18 | 5.26 | 6.01 | +11.50% | 1,356,510 |