5 DAY PERFORMANCE
-78.41%
1 MONTH PERFORMANCE
-20.83%
3 MONTH PERFORMANCE
-24.75%
6 MONTH PERFORMANCE
+99.48%
YEAR-TO-DATE PERFORMANCE
+90.48%
1 YEAR PERFORMANCE
-56.07%
Stak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.85 | $4.27 (10.91%) | $4.36 | $3.84 | 282.44 K | $45.84 M |
| 06/25/2026 | $3.80 | $4.05 (6.58%) | $4.29 | $3.61 | 843.55 K | $43.48 M |
| 06/24/2026 | $3.70 | $3.68 (-0.54%) | $4.10 | $3.40 | 532.10 K | $39.51 M |
| 06/23/2026 | $5.14 | $3.52 (-31.52%) | $5.31 | $3.02 | 801.70 K | $37.79 M |
| 06/22/2026 | $5.82 | $5.09 (-12.54%) | $6.48 | $5.00 | 484.74 K | $54.65 M |
| 06/18/2026 | $5.72 | $5.83 (1.92%) | $6.00 | $5.26 | 108.40 K | $62.59 M |
| 06/17/2026 | $5.39 | $5.83 (8.16%) | $6.20 | $5.24 | 116.56 K | $62.59 M |
| 06/16/2026 | $5.49 | $5.50 (0.18%) | $5.70 | $4.65 | 360.71 K | $59.05 M |
| 06/15/2026 | $7.97 | $5.81 (-27.1%) | $8.25 | $5.70 | 435.02 K | $62.38 M |
| 06/12/2026 | $9.22 | $7.72 (-16.27%) | $9.50 | $7.61 | 726.52 K | $82.88 M |
| 06/11/2026 | $7.43 | $8.12 (9.29%) | $8.70 | $6.75 | 893.84 K | $87.18 M |
| 06/10/2026 | $6.48 | $7.58 (16.98%) | $7.89 | $5.43 | 1.28 M | $81.38 M |
| 06/09/2026 | $6.00 | $5.65 (-5.83%) | $8.30 | $4.40 | 3.00 M | $60.66 M |
| 06/08/2026 | $4.30 | $5.13 (19.3%) | $5.67 | $4.20 | 1.80 M | $55.08 M |
| 06/05/2026 | $4.17 | $4.93 (18.23%) | $8.80 | $2.76 | 10.00 M | $52.93 M |
| 06/04/2026 | $3.34 | $4.24 (26.95%) | $4.79 | $3.34 | 3.12 M | $45.52 M |
| 06/03/2026 | $1.92 | $3.61 (88.02%) | $3.90 | $1.92 | 27.18 M | $38.76 M |
| 06/02/2026 | $1.20 | $1.90 (58.33%) | $2.15 | $1.15 | 33.00 M | $20.40 M |
| 06/01/2026 | $0.94 | $0.98 (4.24%) | $1.00 | $0.94 | 140.97 K | $10.47 M |
| 05/29/2026 | $0.93 | $0.96 (3.09%) | $0.96 | $0.92 | 67.75 K | $10.31 M |
| 05/28/2026 | $0.95 | $0.96 (1.28%) | $0.96 | $0.87 | 143.14 K | $10.31 M |
| 05/27/2026 | $0.97 | $0.95 (-2.06%) | $0.99 | $0.89 | 220.07 K | $10.20 M |
| 05/26/2026 | $1.03 | $1.00 (-3.4%) | $1.06 | $0.92 | 272.65 K | $10.68 M |
| 05/22/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.02 | 319.74 K | $11.27 M |
| 05/21/2026 | $1.24 | $1.10 (-11.29%) | $1.24 | $1.05 | 531.10 K | $11.81 M |
| 05/20/2026 | $1.24 | $1.28 (3.23%) | $1.32 | $1.10 | 347.00 K | $13.74 M |
| 05/19/2026 | $1.11 | $1.35 (21.62%) | $1.37 | $1.08 | 1.07 M | $14.49 M |
| 05/18/2026 | $0.95 | $1.18 (24.07%) | $1.21 | $0.94 | 978.10 K | $12.67 M |
| 05/15/2026 | $1.03 | $1.12 (8.74%) | $1.17 | $0.95 | 3.49 M | $12.02 M |
| 05/14/2026 | $1.49 | $0.88 (-40.94%) | $1.59 | $0.80 | 6.59 M | $9.45 M |
| 05/13/2026 | $1.95 | $2.36 (21.03%) | $2.43 | $1.93 | 10.67 M | $25.34 M |
| 05/12/2026 | $1.09 | $2.03 (86.24%) | $2.10 | $1.07 | 14.84 M | $21.79 M |
| 05/11/2026 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 44.40 K | $11.92 M |
| 05/08/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.03 | 19.93 K | $11.60 M |
| 05/07/2026 | $0.99 | $1.07 (8.18%) | $1.10 | $0.99 | 110.04 K | $11.49 M |
| 05/06/2026 | $0.94 | $1.05 (11.71%) | $1.09 | $0.91 | 113.04 K | $11.27 M |
| 05/05/2026 | $0.97 | $0.97 (0%) | $0.99 | $0.91 | 88.62 K | $10.41 M |
| 05/04/2026 | $1.05 | $0.95 (-9.2%) | $1.13 | $0.83 | 1.85 M | $10.24 M |
| 05/01/2026 | $0.82 | $1.16 (41.46%) | $1.28 | $0.82 | 25.91 M | $12.45 M |
| 04/30/2026 | $0.90 | $0.83 (-8.11%) | $0.95 | $0.83 | 269.10 K | $8.88 M |
| 04/29/2026 | $0.84 | $0.81 (-3.57%) | $0.90 | $0.81 | 51.86 K | $8.70 M |
| 04/28/2026 | $0.84 | $0.83 (-0.62%) | $0.90 | $0.83 | 48.85 K | $8.96 M |
| 04/27/2026 | $0.87 | $0.83 (-4.89%) | $0.91 | $0.83 | 40.54 K | $8.92 M |
| 04/24/2026 | $0.85 | $0.87 (1.61%) | $0.93 | $0.82 | 106.04 K | $9.30 M |
| 04/23/2026 | $0.89 | $0.83 (-6.52%) | $0.89 | $0.79 | 89.64 K | $8.92 M |
| 04/22/2026 | $0.96 | $0.88 (-8.33%) | $0.99 | $0.88 | 150.33 K | $9.45 M |
| 04/21/2026 | $0.93 | $0.97 (4.53%) | $1.06 | $0.91 | 265.42 K | $10.44 M |
| 04/20/2026 | $0.96 | $0.94 (-2.94%) | $0.99 | $0.90 | 170.24 K | $10.05 M |
| 04/17/2026 | $0.91 | $0.94 (4.25%) | $0.96 | $0.91 | 40.57 K | $10.13 M |
| 04/16/2026 | $0.92 | $0.96 (4.84%) | $0.96 | $0.88 | 42.22 K | $10.35 M |
| 04/15/2026 | $0.90 | $0.94 (4.72%) | $0.95 | $0.85 | 211.70 K | $10.07 M |
| 04/14/2026 | $1.09 | $0.82 (-25.13%) | $1.12 | $0.77 | 384.80 K | $8.76 M |
| 04/13/2026 | $1.13 | $1.12 (-0.88%) | $1.24 | $1.09 | 258.60 K | $12.02 M |
| 04/10/2026 | $1.03 | $1.11 (7.77%) | $1.47 | $0.99 | 2.47 M | $11.92 M |
| 04/09/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.01 | 70.91 K | $11.27 M |
| 04/08/2026 | $1.11 | $1.03 (-7.21%) | $1.13 | $1.01 | 96.02 K | $11.06 M |
| 04/07/2026 | $1.17 | $1.13 (-3.42%) | $1.29 | $1.12 | 160.10 K | $12.13 M |
| 04/06/2026 | $1.34 | $1.19 (-11.19%) | $1.34 | $1.11 | 211.60 K | $12.78 M |
| 04/02/2026 | $1.30 | $1.30 (0%) | $1.72 | $0.82 | 4.11 M | $13.96 M |
| 04/01/2026 | $1.00 | $1.22 (22%) | $1.41 | $0.98 | 3.85 M | $13.10 M |
| 03/31/2026 | $0.98 | $1.00 (2.08%) | $1.02 | $0.96 | 345.00 K | $10.74 M |
| 03/30/2026 | $0.96 | $1.00 (4.09%) | $1.01 | $0.87 | 545.95 K | $10.74 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.
