5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
+5.83%
6 MONTH PERFORMANCE
-65.58%
YEAR-TO-DATE PERFORMANCE
+4.96%
1 YEAR PERFORMANCE
-85.45%
Shattuck Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.21 | 93,854 | $62.27 M |
| 03/11/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.20 | 94,300 | $66.08 M |
| 03/10/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.20 | 134,738 | $62.53 M |
| 03/07/2025 | $1.32 | $1.23 (-6.82%) | $1.39 | $1.20 | 81,047 | $62.53 M |
| 03/06/2025 | $1.22 | $1.33 (9.02%) | $1.38 | $1.22 | 131,500 | $67.61 M |
| 03/05/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.18 | 117,341 | $63.03 M |
| 03/04/2025 | $1.18 | $1.23 (4.24%) | $1.28 | $1.18 | 171,639 | $62.53 M |
| 03/03/2025 | $1.32 | $1.22 (-7.58%) | $1.34 | $1.18 | 155,644 | $62.02 M |
| 02/28/2025 | $1.21 | $1.32 (9.09%) | $1.37 | $1.21 | 200,559 | $67.10 M |
| 02/27/2025 | $1.39 | $1.19 (-14.39%) | $1.40 | $1.18 | 190,900 | $60.49 M |
| 02/26/2025 | $1.89 | $1.44 (-23.81%) | $1.90 | $1.41 | 409,508 | $73.20 M |
| 02/25/2025 | $1.60 | $1.91 (19.37%) | $1.94 | $1.46 | 565,026 | $97.09 M |
| 02/24/2025 | $1.41 | $1.72 (21.99%) | $1.86 | $1.40 | 1.22 M | $87.43 M |
| 02/21/2025 | $1.31 | $1.37 (4.58%) | $1.40 | $1.31 | 179,947 | $69.64 M |
| 02/20/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.24 | 247,522 | $65.58 M |
| 02/19/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.21 | 130,289 | $64.05 M |
| 02/18/2025 | $1.30 | $1.26 (-3.08%) | $1.36 | $1.24 | 99,900 | $64.05 M |
| 02/14/2025 | $1.26 | $1.33 (5.56%) | $1.36 | $1.24 | 132,800 | $67.61 M |
| 02/13/2025 | $1.18 | $1.25 (5.93%) | $1.26 | $1.16 | 85,025 | $63.54 M |
| 02/12/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.14 | 76,924 | $60.49 M |
| 02/11/2025 | $1.15 | $1.19 (3.48%) | $1.19 | $1.10 | 83,700 | $60.49 M |
| 02/10/2025 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.11 | 114,200 | $56.93 M |
| 02/07/2025 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.17 | 146,406 | $59.98 M |
| 02/06/2025 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.20 | 54,038 | $63.03 M |
| 02/05/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 62,911 | $63.54 M |
| 02/04/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.18 | 87,912 | $62.53 M |
| 02/03/2025 | $1.13 | $1.29 (14.16%) | $1.32 | $1.12 | 201,971 | $65.58 M |
| 01/31/2025 | $1.27 | $1.16 (-8.66%) | $1.32 | $1.12 | 202,232 | $58.97 M |
| 01/30/2025 | $1.32 | $1.25 (-5.3%) | $1.36 | $1.25 | 106,645 | $63.54 M |
| 01/29/2025 | $1.20 | $1.32 (10%) | $1.35 | $1.20 | 244,300 | $67.10 M |
| 01/28/2025 | $1.14 | $1.18 (3.51%) | $1.21 | $1.11 | 110,466 | $59.98 M |
| 01/27/2025 | $1.14 | $1.14 (0%) | $1.21 | $1.13 | 140,000 | $57.95 M |
| 01/24/2025 | $1.15 | $1.16 (0.87%) | $1.24 | $1.15 | 132,000 | $58.97 M |
| 01/23/2025 | $1.13 | $1.16 (2.65%) | $1.20 | $1.13 | 80,000 | $58.97 M |
| 01/22/2025 | $1.15 | $1.12 (-2.61%) | $1.24 | $1.12 | 89,697 | $56.93 M |
| 01/21/2025 | $1.12 | $1.15 (2.68%) | $1.21 | $1.11 | 113,216 | $58.46 M |
| 01/17/2025 | $1.10 | $1.11 (0.91%) | $1.11 | $1.06 | 117,309 | $56.43 M |
| 01/16/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.09 | 60,969 | $55.41 M |
| 01/15/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.13 | 58,727 | $60.49 M |
| 01/14/2025 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.11 | 80,528 | $56.93 M |
| 01/13/2025 | $1.15 | $1.19 (3.48%) | $1.21 | $1.11 | 98,700 | $60.49 M |
| 01/10/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.17 | 147,900 | $60.49 M |
| 01/08/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.23 | 96,900 | $62.53 M |
| 01/07/2025 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.25 | 94,200 | $64.56 M |
| 01/06/2025 | $1.34 | $1.27 (-5.22%) | $1.38 | $1.25 | 147,316 | $64.56 M |
| 01/03/2025 | $1.22 | $1.34 (9.84%) | $1.39 | $1.21 | 224,200 | $68.12 M |
| 01/02/2025 | $1.31 | $1.21 (-7.63%) | $1.35 | $1.20 | 175,825 | $61.51 M |
| 12/31/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.13 | 171,312 | $61.51 M |
| 12/30/2024 | $1.20 | $1.17 (-2.5%) | $1.31 | $1.16 | 472,346 | $59.48 M |
| 12/27/2024 | $1.12 | $1.24 (10.71%) | $1.32 | $1.10 | 206,443 | $63.03 M |
| 12/26/2024 | $1.09 | $1.11 (1.83%) | $1.14 | $1.08 | 114,504 | $56.43 M |
| 12/24/2024 | $1.09 | $1.11 (1.83%) | $1.12 | $1.06 | 33,000 | $56.43 M |
| 12/23/2024 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.08 | 125,400 | $55.92 M |
| 12/20/2024 | $1.02 | $1.15 (12.75%) | $1.16 | $1.02 | 576,600 | $58.46 M |
| 12/19/2024 | $1.07 | $1.04 (-2.8%) | $1.14 | $1.04 | 194,300 | $52.87 M |
| 12/18/2024 | $1.17 | $1.08 (-7.69%) | $1.19 | $1.08 | 248,728 | $54.90 M |
| 12/17/2024 | $1.07 | $1.15 (7.48%) | $1.17 | $1.07 | 150,733 | $58.46 M |
| 12/16/2024 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.08 | 221,325 | $55.41 M |
| 12/13/2024 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.09 | 125,500 | $57.95 M |
| 12/12/2024 | $1.33 | $1.20 (-9.77%) | $1.34 | $1.16 | 237,100 | $61.00 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.
