5 DAY PERFORMANCE
-14.85%
1 MONTH PERFORMANCE
-17.08%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+59.68%
YEAR-TO-DATE PERFORMANCE
+64.93%
1 YEAR PERFORMANCE
+670.91%
Shattuck Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.30 | $7.26 (-0.53%) | $7.42 | $7.22 | 419.77 K | |
| 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 |
| 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 |
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.
