Shattuck Labs, Inc. - Common Stock (STTK)

Historical Prices For Shattuck Labs, Inc. - Common Stock (STTK)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	1.88	1.91	1.78	1.81	250,128	1.81
10/21/2025	2.08	2.10	1.91	1.92	163,102	1.92
10/20/2025	1.81	2.14	1.81	2.10	399,040	2.10
10/17/2025	1.79	1.83	1.72	1.81	292,725	1.81
10/16/2025	1.81	1.90	1.76	1.80	490,727	1.80
10/15/2025	1.90	1.94	1.70	1.77	267,891	1.77
10/14/2025	1.79	1.94	1.76	1.87	185,252	1.87
10/13/2025	1.90	1.95	1.74	1.84	547,348	1.84
10/10/2025	2.24	2.32	1.81	1.84	616,726	1.84
10/09/2025	2.39	2.39	2.15	2.20	578,115	2.20
10/08/2025	2.50	2.61	2.32	2.39	388,031	2.39
10/07/2025	2.61	2.71	2.45	2.45	1,232,156	2.45
10/06/2025	2.36	2.64	2.35	2.59	911,070	2.59
10/03/2025	2.39	2.48	2.29	2.35	267,894	2.35
10/02/2025	2.41	2.49	2.37	2.37	213,282	2.37
10/01/2025	2.37	2.45	2.26	2.38	237,627	2.38
9/30/2025	2.25	2.43	2.17	2.39	301,164	2.39
9/29/2025	2.24	2.34	2.15	2.27	326,908	2.27
9/26/2025	2.22	2.31	2.13	2.28	276,224	2.28
9/25/2025	2.27	2.39	2.21	2.29	124,110	2.29
9/24/2025	2.41	2.47	2.30	2.35	206,489	2.35
9/23/2025	2.46	2.48	2.20	2.39	399,818	2.39
9/22/2025	2.29	2.48	2.28	2.45	342,532	2.45
9/19/2025	2.25	2.32	2.15	2.28	375,284	2.28
9/18/2025	1.90	2.25	1.85	2.23	441,320	2.23
9/17/2025	2.14	2.17	1.94	1.94	365,319	1.94
9/16/2025	1.81	2.15	1.76	2.14	550,218	2.14
9/15/2025	1.94	1.96	1.76	1.79	328,179	1.79
9/12/2025	1.98	2.01	1.91	1.92	253,742	1.92
9/11/2025	1.68	2.00	1.68	1.98	531,022	1.98
9/10/2025	2.00	2.03	1.69	1.75	846,100	1.75
9/09/2025	1.90	2.04	1.74	2.01	1,435,274	2.01
9/08/2025	1.65	1.95	1.59	1.88	3,135,772	1.88
9/05/2025	1.51	1.56	1.45	1.55	1,448,510	1.55
9/04/2025	1.28	1.53	1.19	1.51	1,840,516	1.51
9/03/2025	1.07	1.53	1.07	1.28	15,824,119	1.28
9/02/2025	0.99	1.02	0.98	1.01	334,247	1.01
8/29/2025	1.00	1.01	0.97	0.98	120,474	0.98
8/28/2025	1.00	1.03	0.98	0.99	98,423	0.99
8/27/2025	1.00	1.04	0.98	1.00	134,356	1.00
8/26/2025	0.92	1.04	0.92	1.02	1,228,395	1.02
8/25/2025	0.93	1.00	0.92	0.99	543,057	0.99
8/22/2025	0.90	0.98	0.90	0.96	489,253	0.96
8/21/2025	0.99	1.07	0.79	0.89	1,496,230	0.89
8/20/2025	1.03	1.03	0.99	1.01	176,872	1.01
8/19/2025	1.01	1.05	0.98	1.03	342,510	1.03
8/18/2025	0.98	1.02	0.96	1.02	456,208	1.02
8/15/2025	0.91	1.07	0.87	1.00	1,774,714	1.00
8/14/2025	0.80	0.87	0.79	0.86	515,483	0.86
8/13/2025	0.76	0.83	0.76	0.81	525,724	0.81
8/12/2025	0.74	0.77	0.71	0.76	321,972	0.76
8/11/2025	0.73	0.80	0.73	0.74	387,323	0.74
8/08/2025	0.79	0.81	0.73	0.76	711,249	0.76
8/07/2025	0.79	0.86	0.77	0.78	778,724	0.78
8/06/2025	0.89	0.93	0.76	0.82	2,942,251	0.82
8/05/2025	1.00	1.15	0.91	0.99	94,057,202	0.99
8/04/2025	0.74	0.80	0.74	0.74	14,573	0.74
8/01/2025	0.76	0.76	0.73	0.73	79,399	0.73
7/31/2025	0.76	0.81	0.74	0.76	48,937	0.76
7/30/2025	0.83	0.83	0.76	0.77	77,084	0.77
7/29/2025	0.82	0.84	0.80	0.84	43,230	0.84
7/28/2025	0.84	0.89	0.82	0.82	48,803	0.82
7/25/2025	0.84	0.90	0.83	0.85	114,818	0.85
7/24/2025	0.81	0.92	0.81	0.87	231,380	0.87
7/23/2025	0.80	0.87	0.80	0.82	311,995	0.82