Skip to main content
STTK logo

Shattuck Labs, Inc.

STTKNASDAQHealthcareBiotechnology

$5.54Today:- (-)1Y +202.70%

As of Oct 26, 2026 close

Market cap
$718.98M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.72$8.33
Volume (live)
-
Avg. volume (3M)
1.47M

Shattuck Labs (STTK) Historical Stock Prices

Analyze Shattuck Labs (STTK) 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.

Shattuck Labs (STTK) Interactive Price Chart

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

Loading chart...

STTK 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
STTK 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 26, 20265.535.695.465.545.54706.09K
Oct 23, 20265.545.595.365.495.49700.50K
Oct 22, 20265.565.715.435.605.601.22M
Oct 21, 20265.856.005.575.585.581.20M
Oct 20, 20265.395.875.315.845.841.56M
Oct 19, 20265.515.695.375.375.37869.59K
Oct 16, 20265.535.555.275.425.42648.47K
Oct 15, 20265.355.595.305.535.53867.83K
Oct 14, 20265.325.525.195.335.331.20M
Oct 13, 20266.066.095.475.495.491.58M
Oct 12, 20266.096.215.856.096.091.02M
Oct 9, 20265.656.025.545.975.971.05M
Oct 8, 20265.565.885.425.665.662.49M
Oct 7, 20265.765.835.555.665.661.11M
Oct 6, 20266.556.655.855.865.861.60M
Oct 5, 20266.736.856.296.506.501.24M
Oct 2, 20267.027.096.546.736.731.84M
Oct 1, 20266.957.296.676.846.842.02M
Sep 30, 20266.647.426.526.826.823.36M
Sep 29, 20266.436.636.326.546.54956.83K
Sep 28, 20266.036.485.856.436.43976.89K
Sep 25, 20266.336.396.046.076.07893.67K
Sep 24, 20266.346.406.006.316.311.43M
Sep 23, 20266.476.616.266.366.361.39M
Sep 22, 20266.206.546.106.506.501.46M
Sep 21, 20266.096.215.866.116.111.04M
Sep 18, 20265.866.215.806.016.017.40M
Sep 17, 20266.036.095.805.855.85654.38K
Sep 16, 20266.006.125.785.885.88743.06K
Sep 15, 20266.186.235.915.975.97895.24K
Sep 14, 20266.216.266.086.206.20821.91K
Sep 11, 20266.246.366.076.206.20846.93K
Sep 10, 20266.216.346.106.156.151.17M
Sep 9, 20266.396.576.256.336.331.06M
Sep 8, 20266.806.866.476.506.501.00M
Sep 4, 20266.846.886.676.796.79677.76K
Sep 3, 20266.967.046.836.966.96563.92K
Sep 2, 20266.917.286.776.916.91583.53K
Sep 1, 20266.907.066.766.876.87639.62K
Aug 31, 20266.987.046.837.017.01751.23K
Aug 28, 20267.557.597.047.047.04623.14K
Aug 27, 20267.867.937.637.657.65543.53K
Aug 26, 20268.038.047.797.907.90581.84K
Aug 25, 20268.018.157.938.068.06869.80K
Aug 24, 20267.668.027.507.907.902.06M
Aug 21, 20267.357.557.257.537.53475.59K
Aug 20, 20267.567.567.247.257.25419.69K
Aug 19, 20267.697.887.477.667.66767.47K
Aug 18, 20267.327.477.047.457.45517.15K
Aug 17, 20267.407.467.227.397.39569.44K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 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.