5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
-12.21%
6 MONTH PERFORMANCE
-73.92%
YEAR-TO-DATE PERFORMANCE
-4.96%
1 YEAR PERFORMANCE
-88.42%
Shattuck Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $1.14 | $1.14 (0%) | $1.21 | $1.13 | 139,996 | $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 |
| 12/11/2024 | $1.30 | $1.33 (2.31%) | $1.38 | $1.25 | 182,555 | $67.61 M |
| 12/10/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.22 | 180,900 | $66.08 M |
| 12/09/2024 | $1.26 | $1.25 (-0.79%) | $1.38 | $1.25 | 256,048 | $63.54 M |
| 12/06/2024 | $1.30 | $1.25 (-3.85%) | $1.35 | $1.18 | 423,200 | $63.54 M |
| 12/05/2024 | $1.23 | $1.31 (6.5%) | $1.34 | $1.18 | 282,442 | $66.59 M |
| 12/04/2024 | $1.15 | $1.25 (8.7%) | $1.38 | $1.14 | 2.16 M | $63.54 M |
| 12/03/2024 | $1.08 | $1.13 (4.63%) | $1.19 | $1.06 | 394,300 | $57.44 M |
| 12/02/2024 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.05 | 213,500 | $55.41 M |
| 11/29/2024 | $1.10 | $1.10 (0%) | $1.14 | $1.10 | 113,300 | $55.92 M |
| 11/27/2024 | $1.06 | $1.09 (2.83%) | $1.10 | $1.05 | 104,700 | $55.41 M |
| 11/26/2024 | $1.05 | $1.08 (2.86%) | $1.12 | $1.01 | 246,049 | $54.90 M |
| 11/25/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 362,238 | $51.34 M |
| 11/22/2024 | $0.99 | $1.00 (1.01%) | $1.02 | $0.94 | 395,000 | $50.83 M |
| 11/21/2024 | $1.11 | $1.01 (-9.01%) | $1.14 | $0.99 | 333,000 | $51.34 M |
| 11/20/2024 | $1.16 | $1.11 (-4.31%) | $1.19 | $1.09 | 166,906 | $56.43 M |
| 11/19/2024 | $1.10 | $1.14 (3.64%) | $1.18 | $1.10 | 173,252 | $57.95 M |
| 11/18/2024 | $1.23 | $1.11 (-9.76%) | $1.26 | $1.10 | 355,210 | $56.43 M |
| 11/15/2024 | $1.40 | $1.24 (-11.43%) | $1.45 | $1.23 | 218,630 | $63.03 M |
| 11/14/2024 | $1.25 | $1.37 (9.6%) | $1.56 | $1.20 | 680,008 | $69.64 M |
| 11/13/2024 | $1.20 | $1.22 (1.67%) | $1.27 | $1.18 | 330,600 | $62.02 M |
| 11/12/2024 | $1.18 | $1.26 (6.78%) | $1.31 | $1.17 | 369,700 | $64.05 M |
| 11/11/2024 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.14 | 216,700 | $59.98 M |
| 11/08/2024 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.18 | 152,615 | $59.93 M |
| 11/07/2024 | $1.23 | $1.24 (0.81%) | $1.30 | $1.22 | 358,800 | $62.98 M |
| 11/06/2024 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.18 | 405,846 | $62.47 M |
| 11/05/2024 | $1.14 | $1.20 (5.26%) | $1.22 | $1.14 | 233,200 | $60.95 M |
| 11/04/2024 | $1.27 | $1.16 (-8.66%) | $1.28 | $1.13 | 748,075 | $58.92 M |
| 11/01/2024 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.24 | 219,000 | $63.49 M |
| 10/31/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.25 | 214,400 | $64.00 M |
| 10/30/2024 | $1.32 | $1.31 (-0.76%) | $1.38 | $1.31 | 170,300 | $66.54 M |
| 10/29/2024 | $1.34 | $1.34 (0%) | $1.39 | $1.33 | 274,500 | $68.06 M |
| 10/28/2024 | $1.31 | $1.36 (3.82%) | $1.38 | $1.28 | 173,486 | $69.08 M |