2m 2m 2m 2m 2m 2m 2m
SHATTUCK LABS (STTK)
NASDAQ
$4.90+$0.14 (+3.05%)
Price as of Jun 03, 2026 7:02 PM EDT- $456.2MMarket Cap
- 377.45%1-Year Change
- BiotechnologyIndustry
SHATTUCK LABS (STTK)
$4.90+$0.14 (+3.05%)
- 1 Month-31.36%Low Price$4.75High Price$7.02
- 3 Months-6.86%Low Price$4.75High Price$7.88
- 1 Year+309.48%Low Price$0.73High Price$7.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 6.57 | 6.64 | 6.23 | 6.25 | -2.80% | 475,913 |
03/31/2026 | 6.00 | 6.50 | 5.93 | 6.43 | +7.89% | 513,270 |
03/30/2026 | 6.04 | 6.16 | 5.93 | 5.96 | -1.00% | 288,823 |
03/27/2026 | 6.27 | 6.27 | 5.98 | 6.02 | -4.60% | 526,510 |
03/26/2026 | 6.30 | 6.81 | 6.26 | 6.31 | -0.94% | 426,329 |
03/25/2026 | 6.12 | 6.59 | 6.12 | 6.37 | +4.08% | 631,192 |
03/24/2026 | 6.12 | 6.21 | 5.91 | 6.12 | 0.00% | 341,569 |
03/23/2026 | 6.19 | 6.23 | 5.75 | 6.12 | -1.61% | 1,074,032 |
03/20/2026 | 6.06 | 6.31 | 6.05 | 6.22 | +1.97% | 733,554 |
03/19/2026 | 5.96 | 6.14 | 5.90 | 6.10 | +0.99% | 709,715 |
03/18/2026 | 5.95 | 6.20 | 5.86 | 6.04 | +1.51% | 1,511,341 |
03/17/2026 | 6.00 | 6.25 | 5.92 | 5.95 | -1.16% | 355,836 |
03/16/2026 | 6.00 | 6.27 | 5.94 | 6.02 | +0.50% | 505,587 |
03/13/2026 | 6.21 | 6.25 | 5.75 | 5.99 | -2.28% | 354,476 |
03/12/2026 | 5.96 | 6.13 | 5.56 | 6.13 | +4.25% | 452,940 |
03/11/2026 | 5.90 | 6.16 | 5.85 | 5.88 | -1.34% | 362,031 |
03/10/2026 | 5.98 | 6.25 | 5.84 | 5.96 | -1.00% | 434,370 |
03/09/2026 | 6.04 | 6.25 | 5.75 | 6.02 | +0.50% | 836,865 |
03/06/2026 | 5.27 | 6.00 | 5.18 | 5.99 | +17.45% | 2,520,567 |
03/05/2026 | 4.56 | 5.20 | 4.56 | 5.10 | +7.82% | 1,503,587 |
03/05/2026 |
-$0.12 Earnings | |||||
03/04/2026 | 4.28 | 4.75 | 4.23 | 4.73 | +11.82% | 2,005,612 |
03/03/2026 | 3.89 | 4.27 | 3.89 | 4.23 | +5.75% | 706,375 |
03/02/2026 | 3.85 | 4.02 | 3.81 | 4.00 | +2.04% | 287,895 |
02/27/2026 | 3.94 | 4.10 | 3.85 | 3.92 | -2.97% | 282,395 |
02/26/2026 | 4.05 | 4.07 | 3.88 | 4.04 | -0.25% | 188,510 |
02/25/2026 | 4.33 | 4.41 | 4.04 | 4.05 | -5.37% | 457,649 |
02/24/2026 | 4.24 | 4.36 | 4.14 | 4.28 | +1.18% | 305,908 |
02/23/2026 | 3.96 | 4.40 | 3.95 | 4.23 | +5.49% | 703,557 |
02/20/2026 | 4.00 | 4.20 | 3.97 | 4.01 | -1.47% | 272,535 |
02/19/2026 | 4.00 | 4.14 | 3.92 | 4.07 | +1.50% | 178,124 |
02/18/2026 | 3.98 | 4.16 | 3.95 | 4.01 | +0.25% | 282,388 |
02/17/2026 | 3.83 | 4.22 | 3.83 | 4.00 | +3.63% | 276,295 |
02/13/2026 | 3.93 | 4.08 | 3.86 | 3.86 | -1.28% | 146,628 |
02/12/2026 | 4.10 | 4.10 | 3.82 | 3.91 | -4.40% | 122,298 |
02/11/2026 | 4.07 | 4.15 | 3.76 | 4.09 | +0.74% | 356,776 |
02/10/2026 | 3.97 | 4.23 | 3.94 | 4.06 | +2.27% | 421,995 |
02/09/2026 | 3.80 | 4.07 | 3.69 | 3.97 | +5.31% | 327,548 |
02/06/2026 | 3.54 | 3.86 | 3.54 | 3.77 | +5.60% | 419,447 |
02/05/2026 | 3.81 | 3.89 | 3.52 | 3.57 | -7.27% | 495,045 |
02/04/2026 | 3.86 | 3.94 | 3.70 | 3.85 | -1.28% | 414,923 |
02/03/2026 | 3.91 | 4.10 | 3.71 | 3.90 | +1.30% | 400,945 |
02/02/2026 | 3.88 | 4.04 | 3.75 | 3.85 | -0.52% | 292,910 |
01/30/2026 | 4.04 | 4.12 | 3.82 | 3.87 | -4.91% | 579,707 |
01/29/2026 | 4.26 | 4.26 | 3.93 | 4.07 | -2.40% | 704,333 |
01/28/2026 | 4.23 | 4.46 | 4.12 | 4.17 | +3.73% | 613,515 |
01/27/2026 | 4.06 | 4.14 | 3.92 | 4.02 | -0.99% | 480,966 |
01/26/2026 | 4.01 | 4.28 | 3.96 | 4.06 | -2.17% | 484,985 |
01/23/2026 | 4.25 | 4.41 | 4.07 | 4.15 | -4.82% | 5,587,479 |
01/22/2026 | 4.50 | 4.65 | 4.31 | 4.36 | -1.80% | 211,338 |
01/21/2026 | 4.31 | 4.51 | 4.13 | 4.44 | +2.30% | 314,690 |
01/20/2026 | 4.51 | 4.59 | 4.10 | 4.34 | -6.47% | 525,838 |
01/16/2026 | 4.47 | 4.68 | 4.36 | 4.64 | +3.80% | 485,596 |
01/15/2026 | 4.74 | 4.75 | 4.25 | 4.47 | -5.50% | 457,629 |
01/14/2026 | 4.43 | 4.80 | 4.43 | 4.73 | +4.88% | 416,573 |
01/13/2026 | 4.53 | 4.74 | 4.38 | 4.51 | -1.74% | 690,944 |