5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
-7.38%
3 MONTH PERFORMANCE
-18.32%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
+64.93%
1 YEAR PERFORMANCE
+195.10%
Shattuck Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.11 | $4.49 (-12.13%) | $5.11 | $4.44 | 1.43 M | $822.68 M |
| 11/04/2026 | $5.60 | $5.15 (-8.04%) | $5.72 | $5.10 | 870.60 K | $943.61 M |
| 11/03/2026 | $5.38 | $5.47 (1.67%) | $5.56 | $5.24 | 850.00 K | $1.00 B |
| 11/02/2026 | $5.59 | $5.32 (-4.83%) | $5.64 | $5.22 | 651.68 K | $974.76 M |
| 10/30/2026 | $5.67 | $5.56 (-1.94%) | $5.74 | $5.36 | 951.50 K | $721.57 M |
| 10/29/2026 | $5.85 | $5.72 (-2.22%) | $5.95 | $5.57 | 676.33 K | $742.34 M |
| 10/28/2026 | $5.72 | $5.81 (1.57%) | $5.94 | $5.62 | 799.30 K | $754.02 M |
| 10/27/2026 | $5.55 | $5.77 (3.96%) | $5.82 | $5.48 | 699.95 K | $748.83 M |
| 10/26/2026 | $5.53 | $5.54 (0.18%) | $5.69 | $5.46 | 706.10 K | $718.98 M |
| 10/23/2026 | $5.54 | $5.49 (-0.9%) | $5.60 | $5.36 | 700.50 K | $712.49 M |
| 10/22/2026 | $5.56 | $5.60 (0.72%) | $5.72 | $5.43 | 1.22 M | $726.76 M |
| 10/21/2026 | $5.85 | $5.58 (-4.62%) | $6.00 | $5.57 | 1.20 M | $724.17 M |
| 10/20/2026 | $5.39 | $5.84 (8.35%) | $5.87 | $5.31 | 1.56 M | $757.91 M |
| 10/19/2026 | $5.51 | $5.37 (-2.54%) | $5.69 | $5.37 | 869.60 K | $696.91 M |
| 10/16/2026 | $5.53 | $5.42 (-1.99%) | $5.55 | $5.27 | 648.50 K | $703.40 M |
| 10/15/2026 | $5.35 | $5.53 (3.36%) | $5.59 | $5.30 | 867.83 K | $717.68 M |
| 10/14/2026 | $5.32 | $5.33 (0.19%) | $5.52 | $5.19 | 1.20 M | $691.72 M |
| 10/13/2026 | $6.06 | $5.49 (-9.41%) | $6.09 | $5.47 | 1.58 M | $712.49 M |
| 10/12/2026 | $6.09 | $6.09 (0%) | $6.21 | $5.85 | 1.02 M | $790.36 M |
| 10/09/2026 | $5.65 | $5.97 (5.66%) | $6.02 | $5.54 | 1.05 M | $774.78 M |
| 10/08/2026 | $5.56 | $5.66 (1.8%) | $5.89 | $5.42 | 2.49 M | $734.55 M |
| 10/07/2026 | $5.76 | $5.66 (-1.74%) | $5.83 | $5.55 | 1.11 M | $734.55 M |
| 10/06/2026 | $6.55 | $5.86 (-10.53%) | $6.65 | $5.85 | 1.60 M | $760.51 M |
| 10/05/2026 | $6.73 | $6.50 (-3.42%) | $6.85 | $6.30 | 1.24 M | $843.57 M |
| 10/02/2026 | $7.02 | $6.73 (-4.13%) | $7.09 | $6.54 | 1.84 M | $873.41 M |
| 10/01/2026 | $6.95 | $6.84 (-1.58%) | $7.29 | $6.67 | 2.02 M | $887.69 M |
| 09/30/2026 | $6.64 | $6.82 (2.71%) | $7.42 | $6.52 | 3.36 M | $885.09 M |
| 09/29/2026 | $6.43 | $6.54 (1.71%) | $6.64 | $6.32 | 956.83 K | $848.76 M |
| 09/28/2026 | $6.03 | $6.43 (6.63%) | $6.48 | $5.85 | 976.90 K | $834.48 M |
| 09/25/2026 | $6.33 | $6.07 (-4.11%) | $6.39 | $6.05 | 893.70 K | $787.76 M |
| 09/24/2026 | $6.34 | $6.31 (-0.47%) | $6.40 | $6.00 | 1.43 M | $818.91 M |
| 09/23/2026 | $6.47 | $6.36 (-1.7%) | $6.61 | $6.27 | 1.39 M | $825.40 M |
| 09/22/2026 | $6.20 | $6.50 (4.84%) | $6.54 | $6.10 | 1.46 M | $843.57 M |
| 09/21/2026 | $6.09 | $6.11 (0.33%) | $6.21 | $5.86 | 1.04 M | $792.95 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 |
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.
