5 DAY PERFORMANCE
+21.62%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
-1.63%
6 MONTH PERFORMANCE
+89.91%
YEAR-TO-DATE PERFORMANCE
+64.93%
1 YEAR PERFORMANCE
+496.04%
Shattuck Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.00 | $5.24 (4.8%) | $5.28 | $5.00 | 673.34 K | $588.11 M |
| 06/18/2026 | $4.89 | $4.95 (1.23%) | $5.08 | $4.73 | 1.22 M | $555.56 M |
| 06/17/2026 | $4.36 | $4.74 (8.72%) | $4.77 | $4.35 | 743.55 K | $531.99 M |
| 06/16/2026 | $4.67 | $4.33 (-7.28%) | $4.72 | $4.27 | 642.31 K | $485.98 M |
| 06/15/2026 | $4.97 | $4.63 (-6.84%) | $5.10 | $4.61 | 946.39 K | $519.65 M |
| 06/12/2026 | $4.47 | $4.94 (10.51%) | $5.04 | $4.47 | 1.29 M | $554.44 M |
| 06/11/2026 | $4.13 | $4.18 (1.21%) | $4.28 | $4.06 | 940.43 K | $469.14 M |
| 06/10/2026 | $4.35 | $4.13 (-5.06%) | $4.60 | $4.04 | 2.17 M | $463.53 M |
| 06/09/2026 | $4.08 | $4.27 (4.66%) | $4.67 | $3.97 | 1.46 M | $479.24 M |
| 06/08/2026 | $4.90 | $3.90 (-20.41%) | $5.03 | $3.33 | 5.58 M | $437.71 M |
| 06/05/2026 | $4.95 | $4.58 (-7.47%) | $5.17 | $4.37 | 1.13 M | $514.03 M |
| 06/04/2026 | $4.75 | $4.80 (1.05%) | $5.01 | $4.75 | 405.10 K | $538.73 M |
| 06/03/2026 | $4.83 | $4.75 (-1.66%) | $5.01 | $4.70 | 370.23 K | $533.11 M |
| 06/02/2026 | $5.60 | $4.87 (-13.04%) | $5.66 | $4.79 | 831.23 K | $546.58 M |
| 06/01/2026 | $5.94 | $5.65 (-4.88%) | $6.00 | $5.64 | 714.00 K | $634.13 M |
| 05/29/2026 | $5.96 | $5.95 (-0.17%) | $6.06 | $5.74 | 1.04 M | $667.80 M |
| 05/28/2026 | $6.00 | $5.97 (-0.5%) | $6.05 | $5.88 | 321.42 K | $670.04 M |
| 05/27/2026 | $6.12 | $6.06 (-0.98%) | $6.33 | $6.00 | 318.56 K | $680.14 M |
| 05/26/2026 | $6.10 | $6.11 (0.16%) | $6.17 | $5.94 | 440.10 K | $685.75 M |
| 05/22/2026 | $6.12 | $6.10 (-0.33%) | $6.39 | $6.00 | 338.70 K | $684.63 M |
| 05/21/2026 | $6.10 | $6.09 (-0.16%) | $6.31 | $5.92 | 1.01 M | $683.51 M |
| 05/20/2026 | $5.86 | $6.17 (5.29%) | $6.19 | $5.86 | 307.60 K | $692.49 M |
| 05/19/2026 | $5.95 | $5.79 (-2.69%) | $6.00 | $5.72 | 625.04 K | $649.84 M |
| 05/18/2026 | $6.20 | $5.97 (-3.71%) | $6.41 | $5.80 | 609.00 K | $670.04 M |
| 05/15/2026 | $6.52 | $6.26 (-3.99%) | $6.60 | $6.22 | 265.42 K | $702.59 M |
| 05/14/2026 | $6.72 | $6.67 (-0.74%) | $6.83 | $6.50 | 413.73 K | $748.60 M |
| 05/13/2026 | $6.60 | $6.75 (2.27%) | $7.00 | $6.48 | 328.00 K | $757.58 M |
| 05/12/2026 | $7.01 | $6.62 (-5.56%) | $7.12 | $6.41 | 1.09 M | $742.99 M |
| 05/11/2026 | $6.88 | $7.02 (2.03%) | $7.29 | $6.65 | 452.71 K | $787.89 M |
| 05/08/2026 | $6.37 | $6.85 (7.54%) | $6.86 | $6.30 | 1.57 M | $768.81 M |
| 05/07/2026 | $6.65 | $6.26 (-5.86%) | $6.65 | $5.95 | 696.30 K | $702.59 M |
| 05/06/2026 | $6.50 | $6.68 (2.77%) | $6.76 | $6.33 | 441.80 K | $749.73 M |
| 05/05/2026 | $6.90 | $6.54 (-5.22%) | $7.08 | $6.44 | 516.25 K | $734.01 M |
| 05/04/2026 | $6.96 | $6.92 (-0.57%) | $7.37 | $6.79 | 665.20 K | $776.66 M |
| 05/01/2026 | $7.13 | $6.99 (-1.96%) | $7.77 | $6.78 | 391.30 K | $784.52 M |
| 04/30/2026 | $7.12 | $7.15 (0.42%) | $7.53 | $7.03 | 407.11 K | $802.48 M |
| 04/29/2026 | $7.56 | $7.09 (-6.22%) | $7.72 | $7.09 | 697.27 K | $795.74 M |
| 04/28/2026 | $7.79 | $7.53 (-3.34%) | $7.85 | $7.38 | 320.70 K | $845.13 M |
| 04/27/2026 | $7.90 | $7.72 (-2.28%) | $8.03 | $7.67 | 421.60 K | $866.45 M |
| 04/24/2026 | $7.75 | $7.74 (-0.13%) | $8.00 | $7.43 | 232.00 K | $868.70 M |
| 04/23/2026 | $7.75 | $7.65 (-1.29%) | $8.13 | $7.59 | 306.18 K | $858.59 M |
| 04/22/2026 | $7.82 | $7.75 (-0.9%) | $7.82 | $7.42 | 410.20 K | $869.82 M |
| 04/21/2026 | $7.88 | $7.76 (-1.52%) | $8.06 | $7.63 | 386.40 K | $870.94 M |
| 04/20/2026 | $7.62 | $7.88 (3.41%) | $8.33 | $7.62 | 1.01 M | $884.41 M |
| 04/17/2026 | $7.45 | $7.53 (1.07%) | $7.67 | $7.16 | 312.67 K | $845.13 M |
| 04/16/2026 | $7.14 | $7.35 (2.94%) | $7.41 | $7.12 | 286.10 K | $824.92 M |
| 04/15/2026 | $6.76 | $7.17 (6.07%) | $7.26 | $6.70 | 342.81 K | $804.72 M |
| 04/14/2026 | $6.81 | $6.78 (-0.44%) | $6.93 | $6.68 | 330.55 K | $760.95 M |
| 04/13/2026 | $6.89 | $6.77 (-1.74%) | $7.28 | $6.74 | 314.63 K | $759.83 M |
| 04/10/2026 | $7.39 | $6.92 (-6.36%) | $7.45 | $6.83 | 472.40 K | $776.66 M |
| 04/09/2026 | $7.02 | $7.40 (5.41%) | $7.68 | $6.99 | 987.60 K | $830.54 M |
| 04/08/2026 | $6.89 | $7.02 (1.89%) | $7.04 | $6.43 | 431.98 K | $787.89 M |
| 04/07/2026 | $6.72 | $6.78 (0.89%) | $6.98 | $6.52 | 433.42 K | $760.95 M |
| 04/06/2026 | $6.39 | $6.78 (6.1%) | $6.79 | $6.36 | 420.70 K | $760.95 M |
| 04/02/2026 | $6.07 | $6.42 (5.77%) | $6.50 | $6.06 | 443.02 K | $720.55 M |
| 04/01/2026 | $6.57 | $6.25 (-4.87%) | $6.64 | $6.23 | 475.91 K | $701.47 M |
| 03/31/2026 | $6.00 | $6.43 (7.17%) | $6.50 | $5.93 | 513.30 K | $721.67 M |
| 03/30/2026 | $6.04 | $5.96 (-1.32%) | $6.16 | $5.93 | 288.82 K | $668.92 M |
| 03/27/2026 | $6.27 | $6.02 (-3.99%) | $6.27 | $5.98 | 526.51 K | $675.65 M |
| 03/26/2026 | $6.30 | $6.31 (0.16%) | $6.81 | $6.26 | 426.33 K | $708.20 M |
| 03/25/2026 | $6.12 | $6.37 (4.08%) | $6.59 | $6.12 | 631.19 K | $714.93 M |
| 03/24/2026 | $6.12 | $6.12 (0%) | $6.21 | $5.91 | 341.60 K | $686.88 M |
| 03/23/2026 | $6.19 | $6.12 (-1.13%) | $6.23 | $5.75 | 1.07 M | $686.88 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.
