5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-20.05%
3 MONTH PERFORMANCE
+21.62%
6 MONTH PERFORMANCE
-3.22%
YEAR-TO-DATE PERFORMANCE
+64.93%
1 YEAR PERFORMANCE
+164.04%
Shattuck Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.11 | $6.11 (0%) | $6.21 | $6.07 | 1.04 M | $800.09 M |
| 09/18/2026 | $5.86 | $6.01 (2.56%) | $6.22 | $5.80 | 7.40 M | $779.97 M |
| 09/17/2026 | $6.03 | $5.85 (-2.99%) | $6.10 | $5.80 | 654.40 K | $759.21 M |
| 09/16/2026 | $6.00 | $5.88 (-2%) | $6.12 | $5.78 | 743.06 K | $763.10 M |
| 09/15/2026 | $6.18 | $5.97 (-3.4%) | $6.23 | $5.91 | 895.24 K | $774.78 M |
| 09/14/2026 | $6.21 | $6.20 (-0.16%) | $6.27 | $6.09 | 821.91 K | $804.63 M |
| 09/11/2026 | $6.24 | $6.20 (-0.64%) | $6.36 | $6.07 | 846.93 K | $804.63 M |
| 09/10/2026 | $6.21 | $6.15 (-0.97%) | $6.35 | $6.10 | 1.17 M | $798.14 M |
| 09/09/2026 | $6.39 | $6.33 (-0.94%) | $6.57 | $6.25 | 1.06 M | $821.50 M |
| 09/08/2026 | $6.80 | $6.50 (-4.41%) | $6.86 | $6.47 | 1.00 M | $843.57 M |
| 09/04/2026 | $6.84 | $6.79 (-0.73%) | $6.88 | $6.67 | 677.76 K | $881.20 M |
| 09/03/2026 | $6.96 | $6.96 (0%) | $7.05 | $6.83 | 563.93 K | $903.26 M |
| 09/02/2026 | $6.91 | $6.91 (0%) | $7.28 | $6.77 | 583.53 K | $896.77 M |
| 09/01/2026 | $6.90 | $6.87 (-0.43%) | $7.06 | $6.76 | 639.62 K | $891.58 M |
| 08/31/2026 | $6.98 | $7.01 (0.43%) | $7.04 | $6.83 | 751.23 K | $909.75 M |
| 08/28/2026 | $7.55 | $7.04 (-6.75%) | $7.59 | $7.04 | 623.14 K | $913.65 M |
| 08/27/2026 | $7.86 | $7.65 (-2.67%) | $7.93 | $7.63 | 543.53 K | $992.81 M |
| 08/26/2026 | $8.03 | $7.90 (-1.62%) | $8.04 | $7.79 | 581.84 K | $1.03 B |
| 08/25/2026 | $8.01 | $8.06 (0.62%) | $8.15 | $7.93 | 869.80 K | $1.05 B |
| 08/24/2026 | $7.66 | $7.90 (3.13%) | $8.02 | $7.50 | 2.06 M | $1.03 B |
| 08/21/2026 | $7.35 | $7.53 (2.45%) | $7.55 | $7.25 | 475.60 K | $977.24 M |
| 08/20/2026 | $7.56 | $7.25 (-4.1%) | $7.56 | $7.24 | 419.70 K | $940.90 M |
| 08/19/2026 | $7.69 | $7.66 (-0.39%) | $7.88 | $7.47 | 767.50 K | $994.11 M |
| 08/18/2026 | $7.32 | $7.45 (1.78%) | $7.47 | $7.04 | 517.15 K | $966.86 M |
| 08/17/2026 | $7.40 | $7.39 (-0.14%) | $7.46 | $7.23 | 569.44 K | $959.07 M |
| 08/14/2026 | $7.25 | $7.42 (2.34%) | $7.52 | $6.93 | 640.79 K | $962.96 M |
| 08/13/2026 | $7.65 | $7.32 (-4.31%) | $7.65 | $7.26 | 678.02 K | $949.98 M |
| 08/12/2026 | $7.12 | $7.49 (5.2%) | $7.87 | $7.11 | 1.29 M | $972.05 M |
| 08/11/2026 | $7.18 | $7.18 (0%) | $7.44 | $7.02 | 1.91 M | $931.82 M |
| 08/10/2026 | $7.25 | $7.14 (-1.52%) | $7.60 | $7.12 | 901.90 K | $926.62 M |
| 08/07/2026 | $7.30 | $7.27 (-0.41%) | $7.42 | $7.22 | 894.50 K | $943.50 M |
| 08/06/2026 | $7.41 | $7.16 (-3.37%) | $7.68 | $7.05 | 772.34 K | $803.60 M |
| 08/05/2026 | $7.92 | $7.37 (-6.94%) | $7.92 | $7.33 | 967.26 K | $827.17 M |
| 08/04/2026 | $7.39 | $7.92 (7.17%) | $7.94 | $7.38 | 1.45 M | $888.90 M |
| 08/03/2026 | $7.06 | $7.29 (3.26%) | $7.41 | $6.90 | 989.71 K | $818.19 M |
| 07/31/2026 | $7.28 | $7.07 (-2.88%) | $7.43 | $6.91 | 660.50 K | $793.50 M |
| 07/30/2026 | $6.76 | $7.19 (6.36%) | $7.25 | $6.76 | 681.70 K | $806.97 M |
| 07/29/2026 | $6.85 | $6.76 (-1.31%) | $7.00 | $6.65 | 712.59 K | $758.71 M |
| 07/28/2026 | $7.10 | $6.82 (-3.94%) | $7.22 | $6.56 | 764.90 K | $765.44 M |
| 07/27/2026 | $7.37 | $7.04 (-4.48%) | $7.70 | $7.02 | 948.13 K | $790.13 M |
| 07/24/2026 | $7.35 | $7.43 (1.09%) | $7.50 | $6.96 | 1.47 M | $833.90 M |
| 07/23/2026 | $6.90 | $7.09 (2.75%) | $7.10 | $6.75 | 606.90 K | $795.74 M |
| 07/22/2026 | $7.06 | $7.02 (-0.57%) | $7.15 | $6.72 | 931.41 K | $787.89 M |
| 07/21/2026 | $6.73 | $7.21 (7.13%) | $7.57 | $6.73 | 1.14 M | $809.21 M |
| 07/20/2026 | $7.65 | $6.82 (-10.85%) | $7.80 | $6.64 | 1.74 M | $765.44 M |
| 07/17/2026 | $6.98 | $7.53 (7.88%) | $7.64 | $6.91 | 2.97 M | $845.13 M |
| 07/16/2026 | $6.72 | $7.07 (5.21%) | $7.20 | $6.36 | 2.11 M | $793.50 M |
| 07/15/2026 | $6.22 | $6.77 (8.84%) | $6.79 | $6.06 | 3.11 M | $759.83 M |
| 07/14/2026 | $6.46 | $6.29 (-2.63%) | $6.53 | $6.20 | 749.94 K | $705.96 M |
| 07/13/2026 | $6.63 | $6.43 (-3.02%) | $6.63 | $6.25 | 863.44 K | $721.67 M |
| 07/10/2026 | $7.02 | $6.64 (-5.41%) | $7.03 | $6.28 | 1.73 M | $745.24 M |
| 07/09/2026 | $6.87 | $7.03 (2.33%) | $7.14 | $6.67 | 643.60 K | $789.01 M |
| 07/08/2026 | $7.25 | $6.88 (-5.1%) | $7.50 | $6.88 | 1.03 M | $772.17 M |
| 07/07/2026 | $7.28 | $7.26 (-0.27%) | $7.38 | $6.84 | 1.43 M | $814.82 M |
| 07/06/2026 | $7.03 | $7.24 (2.99%) | $7.60 | $6.90 | 1.10 M | $812.58 M |
| 07/02/2026 | $6.50 | $7.05 (8.46%) | $7.06 | $6.45 | 908.94 K | $791.25 M |
| 07/01/2026 | $7.04 | $6.51 (-7.53%) | $7.22 | $6.34 | 1.99 M | $730.65 M |
| 06/30/2026 | $6.85 | $6.94 (1.31%) | $7.41 | $6.63 | 1.90 M | $778.91 M |
| 06/29/2026 | $6.33 | $6.85 (8.21%) | $6.88 | $6.17 | 2.04 M | $768.81 M |
| 06/26/2026 | $5.87 | $6.44 (9.71%) | $6.47 | $5.75 | 12.49 M | $722.79 M |
| 06/25/2026 | $6.10 | $5.91 (-3.11%) | $6.48 | $5.89 | 1.28 M | $663.31 M |
| 06/24/2026 | $5.39 | $6.01 (11.5%) | $6.18 | $5.26 | 1.36 M | $674.53 M |
| 06/23/2026 | $5.13 | $5.39 (5.07%) | $5.49 | $5.07 | 577.14 K | $604.94 M |
| 06/22/2026 | $5.00 | $5.24 (4.8%) | $5.28 | $5.00 | 673.34 K | $588.11 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.
