2m 2m 2m 2m 2m 2m 2m
SHATTUCK LABS (STTK)
NASDAQ
$7.29-$0.24 (-3.20%)
Price as of Aug 21, 2026 7:38 PM EDT- $755.7MMarket Cap
- 684.38%1-Year Change
- BiotechnologyIndustry
SHATTUCK LABS (STTK)
$7.29-$0.24 (-3.20%)
- 1 Month+4.44%Low Price$6.76High Price$7.92
- 3 Months+23.65%Low Price$3.90High Price$7.92
- 1 Year+684.38%Low Price$0.98High Price$7.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/23/2026 | 5.13 | 5.49 | 5.07 | 5.39 | +2.86% | 577,144 |
06/22/2026 | 5.00 | 5.28 | 5.00 | 5.24 | +5.86% | 673,336 |
06/18/2026 | 4.89 | 5.08 | 4.73 | 4.95 | +4.43% | 1,222,010 |
06/17/2026 | 4.36 | 4.77 | 4.35 | 4.74 | +9.47% | 743,545 |
06/16/2026 | 4.67 | 4.73 | 4.27 | 4.33 | -6.48% | 642,310 |
06/15/2026 | 4.97 | 5.10 | 4.61 | 4.63 | -6.28% | 946,390 |
06/12/2026 | 4.47 | 5.04 | 4.47 | 4.94 | +18.18% | 1,289,810 |
06/11/2026 | 4.13 | 4.28 | 4.06 | 4.18 | +1.21% | 940,426 |
06/10/2026 | 4.35 | 4.60 | 4.04 | 4.13 | -3.28% | 2,174,700 |
06/09/2026 | 4.08 | 4.67 | 3.97 | 4.27 | +9.49% | 1,461,700 |
06/08/2026 | 4.90 | 5.03 | 3.33 | 3.90 | -14.85% | 5,579,888 |
06/05/2026 | 4.95 | 5.17 | 4.37 | 4.58 | -4.58% | 1,134,079 |
06/04/2026 | 4.75 | 5.01 | 4.75 | 4.80 | +1.05% | 405,076 |
06/03/2026 | 4.83 | 5.01 | 4.70 | 4.75 | -2.46% | 370,179 |
06/02/2026 | 5.60 | 5.66 | 4.79 | 4.87 | -13.81% | 831,231 |
06/01/2026 | 5.94 | 6.00 | 5.64 | 5.65 | -5.04% | 714,003 |
05/29/2026 | 5.96 | 6.06 | 5.74 | 5.95 | -0.34% | 1,044,007 |
05/28/2026 | 6.00 | 6.05 | 5.88 | 5.97 | -1.49% | 321,422 |
05/27/2026 | 6.12 | 6.33 | 6.00 | 6.06 | -0.82% | 318,562 |
05/26/2026 | 6.10 | 6.17 | 5.94 | 6.11 | +0.16% | 440,091 |
05/22/2026 | 6.12 | 6.39 | 6.00 | 6.10 | +0.16% | 338,676 |
05/21/2026 | 6.10 | 6.31 | 5.92 | 6.09 | -1.30% | 1,014,880 |
05/20/2026 | 5.86 | 6.19 | 5.86 | 6.17 | +6.56% | 307,565 |
05/19/2026 | 5.95 | 6.00 | 5.72 | 5.79 | -3.02% | 625,037 |
05/18/2026 | 6.20 | 6.41 | 5.80 | 5.97 | -4.63% | 609,004 |
05/15/2026 | 6.52 | 6.60 | 6.22 | 6.26 | -6.15% | 265,422 |
05/14/2026 | 6.72 | 6.83 | 6.50 | 6.67 | -1.19% | 413,731 |
05/13/2026 | 6.60 | 7.00 | 6.48 | 6.75 | +1.96% | 327,984 |
05/12/2026 | 7.01 | 7.12 | 6.41 | 6.62 | -5.70% | 1,085,574 |
05/11/2026 | 6.88 | 7.29 | 6.65 | 7.02 | +2.48% | 452,707 |
05/08/2026 | 6.37 | 6.86 | 6.30 | 6.85 | +9.42% | 1,574,190 |
05/07/2026 | 6.65 | 6.65 | 5.95 | 6.26 | -6.29% | 696,252 |
05/07/2026 |
-$0.13 Earnings | |||||
05/06/2026 | 6.50 | 6.76 | 6.33 | 6.68 | +2.14% | 441,798 |
05/05/2026 | 6.90 | 7.08 | 6.44 | 6.54 | -5.49% | 516,247 |
05/04/2026 | 6.96 | 7.37 | 6.79 | 6.92 | -1.00% | 665,164 |
05/01/2026 | 7.13 | 7.77 | 6.78 | 6.99 | -2.24% | 391,279 |
04/30/2026 | 7.12 | 7.53 | 7.03 | 7.15 | +0.85% | 407,109 |
04/29/2026 | 7.56 | 7.72 | 7.09 | 7.09 | -5.84% | 697,269 |
04/28/2026 | 7.79 | 7.85 | 7.38 | 7.53 | -2.46% | 320,687 |
04/27/2026 | 7.90 | 8.03 | 7.67 | 7.72 | -0.26% | 421,585 |
04/24/2026 | 7.75 | 8.00 | 7.43 | 7.74 | +1.18% | 231,983 |
04/23/2026 | 7.75 | 8.13 | 7.59 | 7.65 | -1.29% | 306,178 |
04/22/2026 | 7.82 | 7.82 | 7.42 | 7.75 | -0.13% | 410,203 |
04/21/2026 | 7.88 | 8.06 | 7.63 | 7.76 | -1.52% | 386,335 |
04/20/2026 | 7.62 | 8.33 | 7.62 | 7.88 | +4.65% | 1,013,029 |
04/17/2026 | 7.45 | 7.67 | 7.16 | 7.53 | +2.45% | 312,671 |
04/16/2026 | 7.14 | 7.41 | 7.12 | 7.35 | +2.51% | 286,086 |
04/15/2026 | 6.76 | 7.26 | 6.70 | 7.17 | +5.75% | 342,810 |
04/14/2026 | 6.81 | 6.93 | 6.68 | 6.78 | +0.15% | 330,551 |
04/13/2026 | 6.89 | 7.28 | 6.74 | 6.77 | -2.17% | 314,617 |
04/10/2026 | 7.39 | 7.45 | 6.83 | 6.92 | -6.49% | 471,950 |
04/09/2026 | 7.02 | 7.68 | 6.99 | 7.40 | +5.41% | 987,479 |
04/08/2026 | 6.89 | 7.04 | 6.43 | 7.02 | +3.54% | 431,975 |
04/07/2026 | 6.72 | 6.98 | 6.52 | 6.78 | 0.00% | 433,421 |
04/06/2026 | 6.39 | 6.79 | 6.36 | 6.78 | +5.61% | 420,697 |
04/02/2026 | 6.07 | 6.50 | 6.06 | 6.42 | +2.72% | 443,022 |