5 DAY PERFORMANCE
-13.88%
1 MONTH PERFORMANCE
-11.21%
3 MONTH PERFORMANCE
+59.68%
6 MONTH PERFORMANCE
+207.14%
YEAR-TO-DATE PERFORMANCE
+64.93%
1 YEAR PERFORMANCE
+591.87%
Shattuck Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.47 | $6.66 (2.88%) | $6.76 | $6.33 | 259.48 K | $686.00 M |
| 05/05/2026 | $6.90 | $6.54 (-5.22%) | $7.08 | $6.44 | 516.25 K | $678.74 M |
| 05/04/2026 | $6.96 | $6.92 (-0.57%) | $7.37 | $6.79 | 665.20 K | $718.17 M |
| 05/01/2026 | $7.13 | $6.99 (-1.96%) | $7.77 | $6.78 | 391.30 K | $725.44 M |
| 04/30/2026 | $7.12 | $7.15 (0.42%) | $7.53 | $7.03 | 407.11 K | $742.04 M |
| 04/29/2026 | $7.56 | $7.09 (-6.22%) | $7.72 | $7.09 | 697.27 K | $735.82 M |
| 04/28/2026 | $7.79 | $7.53 (-3.34%) | $7.85 | $7.38 | 320.70 K | $781.48 M |
| 04/27/2026 | $7.90 | $7.72 (-2.28%) | $8.03 | $7.67 | 421.60 K | $801.20 M |
| 04/24/2026 | $7.75 | $7.74 (-0.13%) | $8.00 | $7.43 | 232.00 K | $803.28 M |
| 04/23/2026 | $7.75 | $7.65 (-1.29%) | $8.13 | $7.59 | 306.18 K | $793.94 M |
| 04/22/2026 | $7.82 | $7.75 (-0.9%) | $7.82 | $7.42 | 410.20 K | $804.31 M |
| 04/21/2026 | $7.88 | $7.76 (-1.52%) | $8.06 | $7.63 | 386.40 K | $805.35 M |
| 04/20/2026 | $7.62 | $7.88 (3.41%) | $8.33 | $7.62 | 1.01 M | $817.81 M |
| 04/17/2026 | $7.45 | $7.53 (1.07%) | $7.67 | $7.16 | 312.67 K | $781.48 M |
| 04/16/2026 | $7.14 | $7.35 (2.94%) | $7.41 | $7.12 | 286.10 K | $762.80 M |
| 04/15/2026 | $6.76 | $7.17 (6.07%) | $7.26 | $6.70 | 342.81 K | $744.12 M |
| 04/14/2026 | $6.81 | $6.78 (-0.44%) | $6.93 | $6.68 | 330.55 K | $703.65 M |
| 04/13/2026 | $6.89 | $6.77 (-1.74%) | $7.28 | $6.74 | 314.63 K | $702.61 M |
| 04/10/2026 | $7.39 | $6.92 (-6.36%) | $7.45 | $6.83 | 472.40 K | $718.17 M |
| 04/09/2026 | $7.02 | $7.40 (5.41%) | $7.68 | $6.99 | 987.60 K | $767.99 M |
| 04/08/2026 | $6.89 | $7.02 (1.89%) | $7.04 | $6.43 | 431.98 K | $728.55 M |
| 04/07/2026 | $6.72 | $6.78 (0.89%) | $6.98 | $6.52 | 433.42 K | $703.65 M |
| 04/06/2026 | $6.39 | $6.78 (6.1%) | $6.79 | $6.36 | 420.70 K | $703.65 M |
| 04/02/2026 | $6.07 | $6.42 (5.77%) | $6.50 | $6.06 | 443.02 K | $666.28 M |
| 04/01/2026 | $6.57 | $6.25 (-4.87%) | $6.64 | $6.23 | 475.91 K | $648.64 M |
| 03/31/2026 | $6.00 | $6.43 (7.17%) | $6.50 | $5.93 | 513.30 K | $667.32 M |
| 03/30/2026 | $6.04 | $5.96 (-1.32%) | $6.16 | $5.93 | 288.82 K | $618.54 M |
| 03/27/2026 | $6.27 | $6.02 (-3.99%) | $6.27 | $5.98 | 526.51 K | $624.77 M |
| 03/26/2026 | $6.30 | $6.31 (0.16%) | $6.81 | $6.26 | 426.33 K | $654.87 M |
| 03/25/2026 | $6.12 | $6.37 (4.08%) | $6.59 | $6.12 | 631.19 K | $661.09 M |
| 03/24/2026 | $6.12 | $6.12 (0%) | $6.21 | $5.91 | 341.60 K | $635.15 M |
| 03/23/2026 | $6.19 | $6.12 (-1.13%) | $6.23 | $5.75 | 1.07 M | $635.15 M |
| 03/20/2026 | $6.06 | $6.22 (2.64%) | $6.31 | $6.05 | 733.55 K | $645.53 M |
| 03/19/2026 | $5.96 | $6.10 (2.35%) | $6.14 | $5.90 | 709.72 K | $633.07 M |
| 03/18/2026 | $5.95 | $6.04 (1.51%) | $6.20 | $5.86 | 1.51 M | $626.85 M |
| 03/17/2026 | $6.00 | $5.95 (-0.83%) | $6.25 | $5.92 | 355.84 K | $617.51 M |
| 03/16/2026 | $6.00 | $6.02 (0.33%) | $6.27 | $5.94 | 505.60 K | $624.77 M |
| 03/13/2026 | $6.21 | $5.99 (-3.54%) | $6.25 | $5.75 | 354.48 K | $621.66 M |
| 03/12/2026 | $5.96 | $6.13 (2.85%) | $6.13 | $5.56 | 452.94 K | $636.19 M |
| 03/11/2026 | $5.90 | $5.88 (-0.34%) | $6.16 | $5.85 | 362.03 K | $610.24 M |
| 03/10/2026 | $5.98 | $5.96 (-0.33%) | $6.25 | $5.84 | 434.37 K | $618.54 M |
| 03/09/2026 | $6.04 | $6.02 (-0.33%) | $6.25 | $5.75 | 836.87 K | $624.77 M |
| 03/06/2026 | $5.27 | $5.99 (13.66%) | $6.00 | $5.18 | 2.52 M | $621.66 M |
| 03/05/2026 | $4.56 | $5.10 (11.84%) | $5.20 | $4.56 | 1.50 M | $529.29 M |
| 03/04/2026 | $4.28 | $4.73 (10.51%) | $4.75 | $4.23 | 2.01 M | $490.89 M |
| 03/03/2026 | $3.89 | $4.23 (8.74%) | $4.27 | $3.89 | 706.40 K | $305.34 M |
| 03/02/2026 | $3.85 | $4.00 (3.9%) | $4.02 | $3.81 | 287.90 K | $288.74 M |
| 02/27/2026 | $3.94 | $3.92 (-0.51%) | $4.10 | $3.85 | 282.40 K | $282.96 M |
| 02/26/2026 | $4.05 | $4.04 (-0.25%) | $4.07 | $3.88 | 188.51 K | $291.63 M |
| 02/25/2026 | $4.33 | $4.05 (-6.47%) | $4.41 | $4.04 | 457.65 K | $292.35 M |
| 02/24/2026 | $4.24 | $4.28 (0.94%) | $4.36 | $4.14 | 305.91 K | $308.95 M |
| 02/23/2026 | $3.96 | $4.23 (6.82%) | $4.40 | $3.95 | 703.60 K | $305.34 M |
| 02/20/2026 | $4.00 | $4.01 (0.25%) | $4.20 | $3.97 | 272.54 K | $289.46 M |
| 02/19/2026 | $4.00 | $4.07 (1.75%) | $4.14 | $3.92 | 178.12 K | $293.79 M |
| 02/18/2026 | $3.98 | $4.01 (0.75%) | $4.16 | $3.95 | 282.40 K | $289.46 M |
| 02/17/2026 | $3.83 | $4.00 (4.44%) | $4.22 | $3.83 | 276.30 K | $288.74 M |
| 02/13/2026 | $3.93 | $3.86 (-1.78%) | $4.08 | $3.86 | 146.63 K | $278.63 M |
| 02/12/2026 | $4.10 | $3.91 (-4.63%) | $4.10 | $3.82 | 122.30 K | $282.24 M |
| 02/11/2026 | $4.07 | $4.09 (0.49%) | $4.15 | $3.76 | 356.80 K | $295.24 M |
| 02/10/2026 | $3.97 | $4.06 (2.27%) | $4.23 | $3.94 | 422.00 K | $293.07 M |
| 02/09/2026 | $3.80 | $3.97 (4.47%) | $4.07 | $3.69 | 327.55 K | $286.57 M |
| 02/06/2026 | $3.54 | $3.77 (6.5%) | $3.86 | $3.54 | 419.45 K | $272.14 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.
