5 DAY PERFORMANCE
-29.63%
1 MONTH PERFORMANCE
-32.14%
3 MONTH PERFORMANCE
+130.02%
6 MONTH PERFORMANCE
+37.43%
YEAR-TO-DATE PERFORMANCE
+90.48%
1 YEAR PERFORMANCE
-62.93%
Stak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.94 | $2.36 (21.65%) | $2.43 | $1.93 | 1.25 M | $24.08 M |
| 05/12/2026 | $1.09 | $2.03 (86.24%) | $2.10 | $1.07 | 14.84 M | $22.84 M |
| 05/11/2026 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 44.40 K | $12.49 M |
| 05/08/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.03 | 19.93 K | $12.15 M |
| 05/07/2026 | $0.99 | $1.07 (8.18%) | $1.10 | $0.99 | 110.04 K | $12.04 M |
| 05/06/2026 | $0.94 | $1.05 (11.71%) | $1.09 | $0.91 | 113.04 K | $11.81 M |
| 05/05/2026 | $0.97 | $0.97 (0%) | $0.99 | $0.91 | 88.62 K | $10.91 M |
| 05/04/2026 | $1.05 | $0.95 (-9.2%) | $1.13 | $0.83 | 1.85 M | $10.73 M |
| 05/01/2026 | $0.82 | $1.16 (41.46%) | $1.28 | $0.82 | 25.91 M | $13.05 M |
| 04/30/2026 | $0.90 | $0.83 (-8.11%) | $0.95 | $0.83 | 269.10 K | $9.30 M |
| 04/29/2026 | $0.84 | $0.81 (-3.57%) | $0.90 | $0.81 | 51.86 K | $9.11 M |
| 04/28/2026 | $0.84 | $0.83 (-0.62%) | $0.90 | $0.83 | 48.85 K | $9.39 M |
| 04/27/2026 | $0.87 | $0.83 (-4.89%) | $0.91 | $0.83 | 40.54 K | $9.35 M |
| 04/24/2026 | $0.85 | $0.87 (1.61%) | $0.93 | $0.82 | 106.04 K | $9.75 M |
| 04/23/2026 | $0.89 | $0.83 (-6.52%) | $0.89 | $0.79 | 89.64 K | $9.35 M |
| 04/22/2026 | $0.96 | $0.88 (-8.33%) | $0.99 | $0.88 | 150.33 K | $9.90 M |
| 04/21/2026 | $0.93 | $0.97 (4.53%) | $1.06 | $0.91 | 265.42 K | $10.94 M |
| 04/20/2026 | $0.96 | $0.94 (-2.94%) | $0.99 | $0.90 | 170.24 K | $10.53 M |
| 04/17/2026 | $0.91 | $0.94 (4.25%) | $0.96 | $0.91 | 40.57 K | $10.61 M |
| 04/16/2026 | $0.92 | $0.96 (4.84%) | $0.96 | $0.88 | 42.22 K | $10.85 M |
| 04/15/2026 | $0.90 | $0.94 (4.72%) | $0.95 | $0.85 | 211.70 K | $10.56 M |
| 04/14/2026 | $1.09 | $0.82 (-25.13%) | $1.12 | $0.77 | 384.80 K | $9.18 M |
| 04/13/2026 | $1.13 | $1.12 (-0.88%) | $1.24 | $1.09 | 258.60 K | $12.60 M |
| 04/10/2026 | $1.03 | $1.11 (7.77%) | $1.47 | $0.99 | 2.47 M | $12.49 M |
| 04/09/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.01 | 70.91 K | $11.81 M |
| 04/08/2026 | $1.11 | $1.03 (-7.21%) | $1.13 | $1.01 | 96.02 K | $11.59 M |
| 04/07/2026 | $1.17 | $1.13 (-3.42%) | $1.29 | $1.12 | 160.10 K | $12.71 M |
| 04/06/2026 | $1.34 | $1.19 (-11.19%) | $1.34 | $1.11 | 211.60 K | $13.39 M |
| 04/02/2026 | $1.30 | $1.30 (0%) | $1.72 | $0.82 | 4.11 M | $14.63 M |
| 04/01/2026 | $1.00 | $1.22 (22%) | $1.41 | $0.98 | 3.85 M | $13.73 M |
| 03/31/2026 | $0.98 | $1.00 (2.08%) | $1.02 | $0.96 | 345.00 K | $11.25 M |
| 03/30/2026 | $0.96 | $1.00 (4.09%) | $1.01 | $0.87 | 545.95 K | $11.25 M |
| 03/27/2026 | $0.96 | $1.01 (5.21%) | $1.02 | $0.93 | 509.20 K | $11.36 M |
| 03/26/2026 | $0.99 | $1.01 (1.58%) | $1.01 | $0.97 | 481.93 K | $11.36 M |
| 03/25/2026 | $0.99 | $1.00 (1.03%) | $1.01 | $0.96 | 520.02 K | $11.25 M |
| 03/24/2026 | $0.97 | $1.01 (4.11%) | $1.02 | $0.95 | 134.98 K | $11.36 M |
| 03/23/2026 | $0.98 | $1.02 (4.08%) | $1.02 | $0.85 | 724.00 K | $11.48 M |
| 03/20/2026 | $0.98 | $1.02 (4.08%) | $1.04 | $0.96 | 278.21 K | $11.48 M |
| 03/19/2026 | $1.00 | $1.00 (0.27%) | $1.04 | $0.90 | 632.52 K | $11.25 M |
| 03/18/2026 | $1.02 | $1.02 (0%) | $1.15 | $0.90 | 1.09 M | $11.48 M |
| 03/17/2026 | $0.86 | $1.02 (18.59%) | $1.02 | $0.86 | 574.92 K | $11.48 M |
| 03/16/2026 | $0.86 | $1.02 (18.6%) | $1.07 | $0.80 | 2.33 M | $11.48 M |
| 03/13/2026 | $0.75 | $1.00 (33.4%) | $1.03 | $0.72 | 5.49 M | $11.25 M |
| 03/12/2026 | $0.85 | $0.78 (-7.75%) | $0.92 | $0.70 | 2.29 M | $8.81 M |
| 03/11/2026 | $0.78 | $0.77 (-0.92%) | $0.81 | $0.76 | 669.20 K | $8.70 M |
| 03/10/2026 | $0.72 | $0.79 (9.71%) | $0.94 | $0.61 | 2.09 M | $8.89 M |
| 03/09/2026 | $0.93 | $0.76 (-18.27%) | $1.01 | $0.73 | 2.37 M | $8.55 M |
| 03/06/2026 | $1.14 | $0.94 (-17.28%) | $1.20 | $0.80 | 8.06 M | $10.61 M |
| 03/05/2026 | $0.68 | $1.00 (46.74%) | $1.29 | $0.65 | 53.77 M | $11.25 M |
| 03/04/2026 | $0.87 | $0.62 (-29.24%) | $0.87 | $0.48 | 3.49 M | $6.94 M |
| 03/03/2026 | $1.11 | $1.06 (-4.5%) | $1.38 | $0.93 | 23.76 M | $11.93 M |
| 03/02/2026 | $0.50 | $1.06 (110.36%) | $1.15 | $0.46 | 181.61 M | $11.93 M |
| 02/27/2026 | $0.42 | $0.43 (2.34%) | $0.44 | $0.38 | 58.50 K | $4.78 M |
| 02/26/2026 | $0.36 | $0.39 (8.03%) | $0.42 | $0.36 | 69.91 K | $4.39 M |
| 02/25/2026 | $0.34 | $0.36 (4.46%) | $0.36 | $0.34 | 7.53 K | $4.01 M |
| 02/24/2026 | $0.35 | $0.36 (2.28%) | $0.36 | $0.33 | 31.50 K | $4.01 M |
| 02/23/2026 | $0.38 | $0.35 (-7.3%) | $0.38 | $0.34 | 26.92 K | $3.93 M |
| 02/20/2026 | $0.38 | $0.38 (-0.42%) | $0.39 | $0.36 | 24.55 K | $4.26 M |
| 02/19/2026 | $0.37 | $0.36 (-3.21%) | $0.39 | $0.33 | 112.37 K | $4.07 M |
| 02/18/2026 | $0.37 | $0.35 (-6.18%) | $0.37 | $0.34 | 6.42 K | $3.89 M |
| 02/17/2026 | $0.35 | $0.35 (1.23%) | $0.39 | $0.33 | 8.31 K | $3.97 M |
| 02/13/2026 | $0.33 | $0.33 (-0.09%) | $0.34 | $0.33 | 6.90 K | $3.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
