5 DAY PERFORMANCE
+22.11%
1 MONTH PERFORMANCE
+47.06%
3 MONTH PERFORMANCE
+158.15%
6 MONTH PERFORMANCE
+513.46%
YEAR-TO-DATE PERFORMANCE
+30.14%
1 YEAR PERFORMANCE
+299.16%
Shattuck Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.67 | $4.75 (1.71%) | $4.88 | $4.65 | 1.75 M | $342.88 M |
| 01/08/2026 | $4.81 | $4.64 (-3.53%) | $4.89 | $4.50 | 852.78 K | $334.94 M |
| 01/07/2026 | $4.02 | $4.80 (19.4%) | $4.85 | $4.01 | 1.46 M | $346.49 M |
| 01/06/2026 | $3.96 | $3.98 (0.51%) | $4.09 | $3.88 | 576.21 K | $287.30 M |
| 01/05/2026 | $3.84 | $3.89 (1.3%) | $4.00 | $3.68 | 508.40 K | $280.80 M |
| 01/02/2026 | $3.65 | $3.71 (1.64%) | $3.79 | $3.55 | 395.63 K | $267.81 M |
| 12/31/2025 | $3.61 | $3.65 (1.11%) | $3.70 | $3.50 | 783.82 K | $263.47 M |
| 12/30/2025 | $3.55 | $3.60 (1.41%) | $3.62 | $3.43 | 714.00 K | $259.87 M |
| 12/29/2025 | $3.27 | $3.50 (7.03%) | $3.51 | $3.15 | 779.71 K | $252.65 M |
| 12/26/2025 | $3.25 | $3.35 (3.08%) | $3.36 | $3.25 | 223.12 K | $241.82 M |
| 12/24/2025 | $3.17 | $3.28 (3.47%) | $3.32 | $3.08 | 157.30 K | $236.77 M |
| 12/23/2025 | $3.12 | $3.17 (1.6%) | $3.24 | $3.04 | 433.91 K | $228.83 M |
| 12/22/2025 | $3.19 | $3.14 (-1.57%) | $3.29 | $3.02 | 376.70 K | $226.66 M |
| 12/19/2025 | $3.01 | $3.15 (4.65%) | $3.15 | $2.90 | 877.85 K | $227.38 M |
| 12/18/2025 | $2.88 | $2.96 (2.78%) | $3.09 | $2.82 | 164.82 K | $213.67 M |
| 12/17/2025 | $2.91 | $2.89 (-0.69%) | $2.99 | $2.84 | 266.82 K | $208.61 M |
| 12/16/2025 | $3.04 | $2.94 (-3.29%) | $3.05 | $2.88 | 252.44 K | $212.22 M |
| 12/15/2025 | $3.12 | $3.06 (-1.92%) | $3.12 | $2.82 | 389.80 K | $220.89 M |
| 12/12/2025 | $3.22 | $3.10 (-3.73%) | $3.27 | $3.07 | 159.86 K | $223.77 M |
| 12/11/2025 | $3.20 | $3.23 (0.94%) | $3.28 | $3.13 | 870.27 K | $233.16 M |
| 12/10/2025 | $3.19 | $3.23 (1.25%) | $3.30 | $3.10 | 488.20 K | $233.16 M |
| 12/09/2025 | $2.94 | $3.14 (6.8%) | $3.19 | $2.94 | 431.90 K | $226.66 M |
| 12/08/2025 | $3.20 | $3.01 (-5.94%) | $3.38 | $2.91 | 629.04 K | $217.28 M |
| 12/05/2025 | $2.97 | $3.10 (4.38%) | $3.12 | $2.90 | 498.88 K | $223.77 M |
| 12/04/2025 | $2.61 | $2.97 (13.79%) | $3.00 | $2.60 | 576.88 K | $214.39 M |
| 12/03/2025 | $2.51 | $2.60 (3.59%) | $2.62 | $2.42 | 281.90 K | $187.68 M |
| 12/02/2025 | $2.40 | $2.48 (3.33%) | $2.54 | $2.35 | 329.67 K | $179.02 M |
| 12/01/2025 | $2.25 | $2.41 (7.11%) | $2.50 | $2.25 | 1.13 M | $173.97 M |
| 11/28/2025 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.07 | 39.02 K | $151.59 M |
| 11/26/2025 | $2.02 | $2.13 (5.45%) | $2.18 | $1.98 | 136.90 K | $153.75 M |
| 11/25/2025 | $2.08 | $2.01 (-3.37%) | $2.11 | $1.93 | 56.32 K | $145.09 M |
| 11/24/2025 | $2.02 | $2.06 (1.98%) | $2.22 | $2.01 | 180.98 K | $148.70 M |
| 11/21/2025 | $1.90 | $2.03 (6.84%) | $2.06 | $1.89 | 93.71 K | $146.54 M |
| 11/20/2025 | $1.98 | $1.93 (-2.53%) | $2.06 | $1.88 | 120.71 K | $139.32 M |
| 11/19/2025 | $2.00 | $1.96 (-2%) | $2.07 | $1.89 | 81.02 K | $141.48 M |
| 11/18/2025 | $1.95 | $2.01 (3.08%) | $2.06 | $1.94 | 89.78 K | $145.09 M |
| 11/17/2025 | $1.87 | $1.98 (5.88%) | $2.03 | $1.86 | 258.25 K | $142.93 M |
| 11/14/2025 | $1.80 | $1.88 (4.44%) | $2.02 | $1.72 | 110.20 K | $135.71 M |
| 11/13/2025 | $1.89 | $1.84 (-2.65%) | $1.93 | $1.80 | 88.12 K | $132.82 M |
| 11/12/2025 | $1.97 | $1.92 (-2.54%) | $1.99 | $1.90 | 69.80 K | $138.59 M |
| 11/11/2025 | $1.91 | $1.98 (3.66%) | $2.01 | $1.86 | 121.80 K | $142.93 M |
| 11/10/2025 | $2.00 | $1.89 (-5.5%) | $2.06 | $1.86 | 125.00 K | $136.43 M |
| 11/07/2025 | $1.89 | $1.98 (4.76%) | $2.04 | $1.89 | 101.10 K | $142.93 M |
| 11/06/2025 | $2.00 | $1.96 (-2%) | $2.05 | $1.89 | 108.90 K | $141.48 M |
| 11/05/2025 | $1.94 | $2.04 (5.15%) | $2.06 | $1.94 | 105.94 K | $147.26 M |
| 11/04/2025 | $1.96 | $1.93 (-1.53%) | $2.08 | $1.86 | 160.80 K | $139.32 M |
| 11/03/2025 | $1.95 | $1.99 (2.05%) | $2.07 | $1.88 | 237.54 K | $143.65 M |
| 10/31/2025 | $1.92 | $1.92 (0%) | $1.97 | $1.87 | 59.93 K | $97.92 M |
| 10/30/2025 | $1.92 | $1.92 (0%) | $1.98 | $1.87 | 53.72 K | $97.92 M |
| 10/29/2025 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.90 | 91.49 K | $99.45 M |
| 10/28/2025 | $2.05 | $2.00 (-2.44%) | $2.06 | $1.96 | 131.00 K | $102.00 M |
| 10/27/2025 | $1.93 | $2.06 (6.74%) | $2.08 | $1.90 | 153.44 K | $105.06 M |
| 10/24/2025 | $1.89 | $1.92 (1.59%) | $1.93 | $1.87 | 100.80 K | $97.92 M |
| 10/23/2025 | $1.80 | $1.85 (2.78%) | $1.90 | $1.80 | 78.10 K | $94.35 M |
| 10/22/2025 | $1.88 | $1.81 (-3.72%) | $1.91 | $1.78 | 250.38 K | $92.31 M |
| 10/21/2025 | $2.08 | $1.92 (-7.69%) | $2.10 | $1.91 | 163.10 K | $97.92 M |
| 10/20/2025 | $1.81 | $2.10 (16.02%) | $2.14 | $1.81 | 399.74 K | $107.10 M |
| 10/17/2025 | $1.79 | $1.81 (1.12%) | $1.83 | $1.72 | 292.73 K | $92.31 M |
| 10/16/2025 | $1.81 | $1.80 (-0.55%) | $1.90 | $1.76 | 490.73 K | $91.80 M |
| 10/15/2025 | $1.90 | $1.77 (-6.84%) | $1.94 | $1.70 | 267.89 K | $90.27 M |
| 10/14/2025 | $1.79 | $1.87 (4.47%) | $1.94 | $1.76 | 185.25 K | $95.37 M |
| 10/13/2025 | $1.90 | $1.84 (-3.16%) | $1.95 | $1.74 | 547.90 K | $93.84 M |
| 10/10/2025 | $2.24 | $1.84 (-17.86%) | $2.32 | $1.81 | 616.73 K | $93.84 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.
