Skip to main content
STAK logo

STAK Inc.

STAKNASDAQEnergyOil & Gas Equipment & Services

$1.60Today:- (-)1Y +111.26%

As of Oct 27, 2026 close

Market cap
$30.47M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.29$12.00
Volume (live)
-
Avg. volume (3M)
6.03M

STAK (STAK) Historical Stock Prices

Analyze STAK (STAK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

STAK (STAK) Interactive Price Chart

Interactive historical price chart showing STAK stock price movements and trends across multiple time periods.

Loading chart...

STAK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STAK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.601.651.511.601.60784.40K
Oct 26, 20261.611.661.531.531.531.03M
Oct 23, 20261.842.071.621.741.7415.11M
Oct 22, 20261.681.871.381.671.6784.12M
Oct 21, 20260.991.050.991.001.0023.56M
Oct 20, 20260.991.040.971.011.01197.69K
Oct 19, 20261.011.030.971.001.00147.23K
Oct 16, 20261.051.081.001.011.01202.63K
Oct 15, 20261.001.050.981.031.03190.80K
Oct 14, 20261.061.061.001.011.01207.07K
Oct 13, 20261.131.141.061.071.07385.18K
Oct 12, 20261.051.151.011.101.10411.66K
Oct 9, 20261.101.191.051.081.08507.93K
Oct 8, 20261.081.131.071.111.11161.39K
Oct 7, 20261.091.221.051.081.08575.21K
Oct 6, 20261.041.261.031.131.131.75M
Oct 5, 20261.061.081.041.051.05203.20K
Oct 2, 20261.101.111.071.101.10283.72K
Oct 1, 20261.091.131.071.111.11288.52K
Sep 30, 20261.141.141.071.091.09207.06K
Sep 29, 20261.111.141.071.111.11308.26K
Sep 28, 20261.171.201.061.191.19644.73K
Sep 25, 20261.231.301.081.171.172.41M
Sep 24, 20260.951.740.931.441.4445.26M
Sep 23, 20261.021.020.940.940.94403.00K
Sep 22, 20261.071.081.031.051.05185.47K
Sep 21, 20261.071.111.071.081.08145.78K
Sep 18, 20261.071.131.061.071.07344.55K
Sep 17, 20261.121.151.051.071.07361.70K
Sep 16, 20261.161.171.081.151.15519.57K
Sep 15, 20261.141.191.111.141.141.20M
Sep 14, 20261.201.221.131.151.15282.30K
Sep 11, 20261.221.221.171.181.18284.39K
Sep 10, 20261.291.371.191.241.241.11M
Sep 9, 20261.271.331.221.221.22334.15K
Sep 8, 20261.221.311.211.241.24323.69K
Sep 4, 20261.211.241.181.201.20168.18K
Sep 3, 20261.221.241.191.221.22250.00K
Sep 2, 20261.291.341.221.241.24425.15K
Sep 1, 20261.271.351.251.301.30329.15K
Aug 31, 20261.271.321.251.311.31161.16K
Aug 28, 20261.281.311.251.271.27211.47K
Aug 27, 20261.311.341.281.321.32240.21K
Aug 26, 20261.321.361.281.351.35277.97K
Aug 25, 20261.301.351.301.341.34417.39K
Aug 24, 20261.221.381.181.331.331.28M
Aug 21, 20261.291.341.211.221.224.05M
Aug 20, 20261.391.421.101.271.271.24M
Aug 19, 20261.501.501.381.391.39670.28K
Aug 18, 20261.561.591.501.501.50424.60K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.