5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
-9.77%
3 MONTH PERFORMANCE
-26.83%
6 MONTH PERFORMANCE
-76.16%
YEAR-TO-DATE PERFORMANCE
-9.77%
Stak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.37 | $0.36 (-3.21%) | $0.39 | $0.33 | 108.34 K | $4.07 M |
| 02/18/2026 | $0.37 | $0.35 (-6.23%) | $0.37 | $0.34 | 6.40 K | $3.89 M |
| 02/17/2026 | $0.35 | $0.35 (1.15%) | $0.39 | $0.33 | 8.30 K | $3.97 M |
| 02/13/2026 | $0.33 | $0.33 (-0.3%) | $0.34 | $0.33 | 6.90 K | $3.71 M |
| 02/12/2026 | $0.34 | $0.34 (-0.88%) | $0.37 | $0.33 | 33.60 K | $3.79 M |
| 02/11/2026 | $0.34 | $0.35 (1.45%) | $0.35 | $0.33 | 30.80 K | $3.93 M |
| 02/10/2026 | $0.34 | $0.34 (-0.29%) | $0.34 | $0.31 | 14.70 K | $3.80 M |
| 02/09/2026 | $0.31 | $0.31 (-0.65%) | $0.34 | $0.30 | 26.60 K | $3.45 M |
| 02/06/2026 | $0.30 | $0.31 (2.66%) | $0.34 | $0.29 | 53.40 K | $3.48 M |
| 02/05/2026 | $0.34 | $0.29 (-13.69%) | $0.34 | $0.29 | 67.90 K | $3.26 M |
| 02/04/2026 | $0.36 | $0.33 (-7.78%) | $0.38 | $0.33 | 36.70 K | $3.74 M |
| 02/03/2026 | $0.42 | $0.38 (-10.38%) | $0.42 | $0.38 | 20.30 K | $4.28 M |
| 02/02/2026 | $0.44 | $0.41 (-7.27%) | $0.44 | $0.40 | 48.00 K | $4.59 M |
| 01/30/2026 | $0.40 | $0.40 (1.51%) | $0.43 | $0.36 | 135.10 K | $4.53 M |
| 01/29/2026 | $0.41 | $0.41 (0.74%) | $0.43 | $0.38 | 61.80 K | $4.61 M |
| 01/28/2026 | $0.35 | $0.41 (16.29%) | $0.43 | $0.34 | 103.60 K | $4.58 M |
| 01/27/2026 | $0.38 | $0.35 (-7.89%) | $0.38 | $0.35 | 36.60 K | $3.94 M |
| 01/26/2026 | $0.38 | $0.36 (-4.51%) | $0.40 | $0.36 | 46.90 K | $4.05 M |
| 01/23/2026 | $0.39 | $0.36 (-6.19%) | $0.39 | $0.35 | 12.10 K | $4.10 M |
| 01/22/2026 | $0.36 | $0.38 (5.9%) | $0.38 | $0.35 | 42.50 K | $4.24 M |
| 01/21/2026 | $0.35 | $0.37 (5.71%) | $0.38 | $0.35 | 34.20 K | $4.16 M |
| 01/20/2026 | $0.39 | $0.36 (-6.75%) | $0.39 | $0.35 | 49.40 K | $4.04 M |
| 01/16/2026 | $0.39 | $0.40 (1.27%) | $0.40 | $0.37 | 172.10 K | $4.49 M |
| 01/15/2026 | $0.37 | $0.39 (5.41%) | $0.40 | $0.37 | 10.90 K | $4.39 M |
| 01/14/2026 | $0.38 | $0.40 (5.26%) | $0.42 | $0.36 | 33.10 K | $4.50 M |
| 01/13/2026 | $0.42 | $0.39 (-7.6%) | $0.42 | $0.31 | 62.91 K | $4.38 M |
| 01/12/2026 | $0.45 | $0.43 (-3.36%) | $0.45 | $0.40 | 31.20 K | $4.85 M |
| 01/09/2026 | $0.42 | $0.42 (0%) | $0.43 | $0.42 | 11.50 K | $4.73 M |
| 01/08/2026 | $0.44 | $0.42 (-4.77%) | $0.45 | $0.40 | 25.60 K | $4.71 M |
| 01/07/2026 | $0.41 | $0.44 (7.32%) | $0.44 | $0.41 | 33.50 K | $4.95 M |
| 01/06/2026 | $0.40 | $0.40 (-0.5%) | $0.42 | $0.40 | 16.00 K | $4.51 M |
| 01/05/2026 | $0.42 | $0.42 (-1.89%) | $0.42 | $0.40 | 38.10 K | $4.68 M |
| 01/02/2026 | $0.41 | $0.40 (-2.71%) | $0.43 | $0.40 | 14.10 K | $4.44 M |
| 12/31/2025 | $0.38 | $0.40 (5%) | $0.41 | $0.36 | 43.20 K | $4.49 M |
| 12/30/2025 | $0.36 | $0.38 (4.17%) | $0.40 | $0.34 | 156.00 K | $4.22 M |
| 12/29/2025 | $0.35 | $0.37 (4.57%) | $0.38 | $0.35 | 41.40 K | $4.12 M |
| 12/26/2025 | $0.39 | $0.38 (-3.3%) | $0.40 | $0.35 | 42.50 K | $4.29 M |
| 12/24/2025 | $0.41 | $0.40 (-3.66%) | $0.41 | $0.34 | 116.20 K | $4.44 M |
| 12/23/2025 | $0.35 | $0.41 (16.29%) | $0.42 | $0.34 | 181.30 K | $4.58 M |
| 12/22/2025 | $0.37 | $0.34 (-8.36%) | $0.38 | $0.34 | 133.50 K | $3.83 M |
| 12/19/2025 | $0.37 | $0.38 (3.25%) | $0.40 | $0.36 | 27.90 K | $4.29 M |
| 12/18/2025 | $0.39 | $0.37 (-5.87%) | $0.40 | $0.37 | 50.10 K | $4.15 M |
| 12/17/2025 | $0.42 | $0.40 (-4.99%) | $0.42 | $0.30 | 60.80 K | $4.50 M |
| 12/16/2025 | $0.41 | $0.46 (11.79%) | $0.46 | $0.41 | 64.70 K | $5.12 M |
| 12/15/2025 | $0.42 | $0.46 (10.58%) | $0.46 | $0.40 | 28.00 K | $5.18 M |
| 12/12/2025 | $0.45 | $0.47 (5.8%) | $0.47 | $0.42 | 39.80 K | $5.33 M |
| 12/11/2025 | $0.47 | $0.46 (-1.93%) | $0.47 | $0.43 | 28.13 K | $5.15 M |
| 12/10/2025 | $0.42 | $0.46 (10.53%) | $0.46 | $0.41 | 30.97 K | $5.20 M |
| 12/09/2025 | $0.43 | $0.42 (-3.71%) | $0.43 | $0.41 | 42.80 K | $4.67 M |
| 12/08/2025 | $0.47 | $0.43 (-8.3%) | $0.47 | $0.42 | 67.00 K | $4.85 M |
| 12/05/2025 | $0.44 | $0.47 (7.05%) | $0.48 | $0.44 | 31.83 K | $5.30 M |
| 12/04/2025 | $0.46 | $0.46 (0%) | $0.46 | $0.44 | 46.70 K | $5.18 M |
| 12/03/2025 | $0.47 | $0.46 (-1.72%) | $0.47 | $0.45 | 31.40 K | $5.14 M |
| 12/02/2025 | $0.48 | $0.47 (-3.12%) | $0.48 | $0.46 | 10.10 K | $5.23 M |
| 12/01/2025 | $0.48 | $0.48 (-0.21%) | $0.50 | $0.46 | 33.30 K | $5.39 M |
| 11/28/2025 | $0.49 | $0.47 (-3.07%) | $0.49 | $0.47 | 6.10 K | $5.32 M |
| 11/26/2025 | $0.48 | $0.49 (1.45%) | $0.49 | $0.47 | 14.70 K | $5.51 M |
| 11/25/2025 | $0.46 | $0.48 (4.54%) | $0.49 | $0.46 | 26.50 K | $5.45 M |
| 11/24/2025 | $0.46 | $0.47 (3.28%) | $0.49 | $0.45 | 28.32 K | $5.32 M |
| 11/21/2025 | $0.45 | $0.46 (1.78%) | $0.46 | $0.42 | 66.00 K | $5.15 M |
| 11/20/2025 | $0.50 | $0.47 (-7.74%) | $0.51 | $0.45 | 32.40 K | $5.23 M |
| 11/19/2025 | $0.50 | $0.49 (-1.6%) | $0.51 | $0.48 | 38.20 K | $5.54 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.
