5 DAY PERFORMANCE
-30.91%
1 MONTH PERFORMANCE
-37.70%
3 MONTH PERFORMANCE
-78.95%
6 MONTH PERFORMANCE
-27.62%
YEAR-TO-DATE PERFORMANCE
+90.48%
1 YEAR PERFORMANCE
-13.44%
Stak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.08 | 106.68 K | |
| 10/08/2026 | $1.08 | $1.11 (2.78%) | $1.13 | $1.07 | 161.39 K | $11.92 M |
| 10/07/2026 | $1.09 | $1.08 (-0.92%) | $1.22 | $1.05 | 575.21 K | $11.60 M |
| 10/06/2026 | $1.04 | $1.13 (8.65%) | $1.26 | $1.03 | 1.75 M | $12.13 M |
| 10/05/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.04 | 203.20 K | $11.27 M |
| 10/02/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 283.72 K | $11.81 M |
| 10/01/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.07 | 288.52 K | $11.92 M |
| 09/30/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.07 | 207.10 K | $11.70 M |
| 09/29/2026 | $1.11 | $1.11 (0%) | $1.14 | $1.07 | 308.26 K | $11.92 M |
| 09/28/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.06 | 644.73 K | $12.78 M |
| 09/25/2026 | $1.23 | $1.17 (-4.88%) | $1.30 | $1.08 | 2.41 M | $12.56 M |
| 09/24/2026 | $0.95 | $1.44 (51.58%) | $1.74 | $0.93 | 45.26 M | $15.46 M |
| 09/23/2026 | $1.02 | $0.94 (-7.84%) | $1.02 | $0.94 | 403.00 K | $10.09 M |
| 09/22/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 185.47 K | $11.27 M |
| 09/21/2026 | $1.07 | $1.08 (0.93%) | $1.11 | $1.07 | 145.78 K | $11.60 M |
| 09/18/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.06 | 344.55 K | $11.49 M |
| 09/17/2026 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.05 | 361.70 K | $11.49 M |
| 09/16/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.08 | 519.60 K | $12.35 M |
| 09/15/2026 | $1.14 | $1.14 (0%) | $1.19 | $1.11 | 1.20 M | $12.24 M |
| 09/14/2026 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.13 | 282.30 K | $12.35 M |
| 09/11/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.17 | 284.40 K | $12.67 M |
| 09/10/2026 | $1.29 | $1.24 (-3.88%) | $1.37 | $1.19 | 1.11 M | $13.31 M |
| 09/09/2026 | $1.27 | $1.22 (-3.94%) | $1.33 | $1.22 | 334.15 K | $13.10 M |
| 09/08/2026 | $1.22 | $1.24 (1.64%) | $1.31 | $1.21 | 323.69 K | $13.31 M |
| 09/04/2026 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 168.18 K | $12.88 M |
| 09/03/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.19 | 250.00 K | $13.10 M |
| 09/02/2026 | $1.29 | $1.24 (-3.88%) | $1.34 | $1.22 | 425.20 K | $13.31 M |
| 09/01/2026 | $1.27 | $1.30 (2.36%) | $1.35 | $1.25 | 329.15 K | $13.96 M |
| 08/31/2026 | $1.27 | $1.31 (3.15%) | $1.32 | $1.25 | 161.16 K | $14.06 M |
| 08/28/2026 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.25 | 211.47 K | $13.64 M |
| 08/27/2026 | $1.31 | $1.32 (0.76%) | $1.34 | $1.28 | 240.21 K | $14.17 M |
| 08/26/2026 | $1.32 | $1.35 (2.27%) | $1.36 | $1.28 | 277.97 K | $14.49 M |
| 08/25/2026 | $1.31 | $1.34 (2.29%) | $1.35 | $1.30 | 417.39 K | $14.39 M |
| 08/24/2026 | $1.22 | $1.33 (9.02%) | $1.38 | $1.18 | 1.28 M | $14.28 M |
| 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 |
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.
