5 DAY PERFORMANCE
-45.32%
1 MONTH PERFORMANCE
-91.80%
3 MONTH PERFORMANCE
-27.62%
6 MONTH PERFORMANCE
+113.39%
YEAR-TO-DATE PERFORMANCE
+90.48%
1 YEAR PERFORMANCE
-57.30%
Stak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.29 | $1.22 (-5.43%) | $1.34 | $1.21 | 4.05 M | $13.10 M |
| 08/20/2026 | $1.39 | $1.27 (-8.63%) | $1.42 | $1.10 | 1.24 M | $13.64 M |
| 08/19/2026 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.38 | 670.30 K | $14.92 M |
| 08/18/2026 | $1.56 | $1.50 (-3.85%) | $1.59 | $1.50 | 424.60 K | $16.10 M |
| 08/17/2026 | $1.75 | $1.56 (-10.86%) | $1.85 | $1.56 | 1.08 M | $16.75 M |
| 08/14/2026 | $1.55 | $1.76 (13.55%) | $1.87 | $1.51 | 1.56 M | $18.90 M |
| 08/13/2026 | $1.54 | $1.58 (2.6%) | $1.62 | $1.50 | 1.07 M | $16.96 M |
| 08/12/2026 | $1.39 | $1.60 (15.11%) | $1.73 | $1.35 | 2.27 M | $17.18 M |
| 08/11/2026 | $1.50 | $1.44 (-4%) | $1.55 | $1.42 | 2.14 M | $15.46 M |
| 08/10/2026 | $1.64 | $1.65 (0.61%) | $1.70 | $1.62 | 580.92 K | $17.71 M |
| 08/07/2026 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.68 | 748.11 K | $18.25 M |
| 08/06/2026 | $1.76 | $1.85 (5.11%) | $1.93 | $1.74 | 715.90 K | $19.86 M |
| 08/05/2026 | $1.71 | $1.89 (10.53%) | $1.94 | $1.71 | 1.16 M | $20.29 M |
| 08/04/2026 | $1.92 | $1.70 (-11.46%) | $1.97 | $1.65 | 2.09 M | $18.25 M |
| 08/03/2026 | $1.95 | $1.97 (1.03%) | $2.10 | $1.87 | 1.07 M | $21.15 M |
| 07/31/2026 | $2.13 | $1.93 (-9.39%) | $2.30 | $1.80 | 5.29 M | $20.72 M |
| 07/30/2026 | $2.98 | $2.05 (-31.21%) | $3.00 | $2.05 | 15.92 M | $22.01 M |
| 07/29/2026 | $2.23 | $2.43 (8.97%) | $2.78 | $2.11 | 8.26 M | $26.09 M |
| 07/28/2026 | $2.46 | $2.19 (-10.98%) | $2.57 | $1.63 | 4.94 M | $23.51 M |
| 07/27/2026 | $3.34 | $2.52 (-24.55%) | $5.36 | $2.33 | 13.51 M | $27.06 M |
| 07/24/2026 | $1.23 | $9.27 (653.66%) | $12.00 | $1.17 | 67.08 M | $99.53 M |
| 07/23/2026 | $1.28 | $1.32 (3.13%) | $1.43 | $1.18 | 1.16 M | $14.17 M |
| 07/22/2026 | $1.40 | $1.31 (-6.43%) | $1.48 | $1.21 | 1.61 M | $14.06 M |
| 07/21/2026 | $1.56 | $1.44 (-7.69%) | $1.65 | $1.37 | 864.51 K | $15.46 M |
| 07/20/2026 | $1.67 | $1.68 (0.6%) | $1.70 | $1.42 | 1.91 M | $18.04 M |
| 07/17/2026 | $3.13 | $1.92 (-38.66%) | $3.33 | $1.85 | 31.89 M | $20.61 M |
| 07/16/2026 | $2.12 | $3.58 (68.87%) | $4.40 | $2.03 | 57.63 M | $38.44 M |
| 07/15/2026 | $2.27 | $2.13 (-6.17%) | $2.42 | $1.87 | 279.11 K | $22.87 M |
| 07/14/2026 | $3.75 | $2.23 (-40.53%) | $3.87 | $2.12 | 588.54 K | $23.94 M |
| 07/13/2026 | $3.41 | $3.73 (9.38%) | $3.84 | $3.34 | 190.00 K | $40.05 M |
| 07/10/2026 | $3.57 | $3.37 (-5.6%) | $3.60 | $3.30 | 69.70 K | $36.18 M |
| 07/09/2026 | $3.90 | $3.61 (-7.44%) | $3.99 | $3.55 | 313.81 K | $38.76 M |
| 07/08/2026 | $4.19 | $3.98 (-5.01%) | $4.58 | $3.80 | 394.20 K | $42.73 M |
| 07/07/2026 | $4.31 | $4.06 (-5.8%) | $4.48 | $4.01 | 118.94 K | $43.59 M |
| 07/06/2026 | $4.18 | $4.22 (0.96%) | $4.56 | $4.00 | 200.27 K | $45.31 M |
| 07/02/2026 | $3.99 | $4.39 (10.03%) | $4.49 | $3.93 | 335.38 K | $47.13 M |
| 07/01/2026 | $3.76 | $4.14 (10.11%) | $4.19 | $3.66 | 119.65 K | $44.45 M |
| 06/30/2026 | $4.38 | $3.81 (-13.01%) | $4.40 | $3.74 | 349.71 K | $40.91 M |
| 06/29/2026 | $4.22 | $4.36 (3.32%) | $4.57 | $4.15 | 393.62 K | $46.81 M |
| 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 |
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.
