-
5 DAY PERFORMANCE
-65.04% -
1 MONTH PERFORMANCE
-65.44% -
3 MONTH PERFORMANCE
-66.85% -
6 MONTH PERFORMANCE
-86.90% -
YEAR-TO-DATE PERFORMANCE
-82.89% -
1 YEAR PERFORMANCE
-12.86%
Shattuck Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.19 | 1.06 M | $61.97 M |
| 10/03/2024 | $1.22 | $1.28 (4.92%) | $1.38 | $1.15 | 1.51 M | $65.01 M |
| 10/02/2024 | $1.80 | $1.25 (-30.56%) | $1.86 | $1.18 | 3.74 M | $63.49 M |
| 10/01/2024 | $1.40 | $1.92 (37.14%) | $2.24 | $1.37 | 11.90 M | $97.52 M |
| 09/30/2024 | $3.88 | $3.49 (-10.05%) | $3.95 | $3.48 | 136,053 | $177.26 M |
| 09/27/2024 | $3.77 | $3.87 (2.65%) | $3.93 | $3.77 | 170,100 | $196.56 M |
| 09/26/2024 | $3.68 | $3.72 (1.09%) | $3.83 | $3.64 | 108,328 | $188.94 M |
| 09/25/2024 | $3.69 | $3.63 (-1.63%) | $3.69 | $3.62 | 103,000 | $184.37 M |
| 09/24/2024 | $3.68 | $3.70 (0.54%) | $3.73 | $3.63 | 122,400 | $187.93 M |
| 09/23/2024 | $3.80 | $3.64 (-4.21%) | $3.80 | $3.62 | 193,893 | $184.88 M |
| 09/20/2024 | $3.70 | $3.74 (1.08%) | $3.79 | $3.65 | 371,400 | $189.96 M |
| 09/19/2024 | $3.75 | $3.70 (-1.33%) | $3.82 | $3.65 | 120,818 | $187.93 M |
| 09/18/2024 | $3.72 | $3.65 (-1.88%) | $3.80 | $3.60 | 145,200 | $185.39 M |
| 09/17/2024 | $3.76 | $3.75 (-0.27%) | $3.82 | $3.64 | 172,009 | $190.47 M |
| 09/16/2024 | $3.86 | $3.69 (-4.4%) | $3.91 | $3.65 | 156,745 | $187.42 M |
| 09/13/2024 | $3.75 | $3.81 (1.6%) | $3.91 | $3.73 | 131,875 | $193.51 M |
| 09/12/2024 | $3.76 | $3.69 (-1.86%) | $3.76 | $3.63 | 124,500 | $187.42 M |
| 09/11/2024 | $3.82 | $3.73 (-2.36%) | $3.85 | $3.68 | 126,400 | $189.45 M |
| 09/10/2024 | $3.67 | $3.86 (5.18%) | $3.94 | $3.55 | 124,518 | $196.05 M |
| 09/09/2024 | $3.50 | $3.64 (4%) | $3.73 | $3.49 | 120,427 | $184.88 M |
| 09/06/2024 | $3.57 | $3.50 (-1.96%) | $3.75 | $3.44 | 105,806 | $177.77 M |
| 09/05/2024 | $3.61 | $3.53 (-2.22%) | $3.63 | $3.42 | 131,100 | $179.29 M |
| 09/04/2024 | $3.39 | $3.57 (5.31%) | $3.69 | $3.39 | 125,200 | $181.32 M |
| 09/03/2024 | $3.58 | $3.43 (-4.19%) | $3.65 | $3.37 | 124,032 | $174.21 M |
| 08/30/2024 | $3.49 | $3.59 (2.87%) | $3.62 | $3.40 | 179,400 | $182.34 M |
| 08/29/2024 | $3.47 | $3.49 (0.58%) | $3.57 | $3.43 | 116,845 | $177.26 M |
| 08/28/2024 | $3.49 | $3.41 (-2.29%) | $3.60 | $3.41 | 100,500 | $173.20 M |
| 08/27/2024 | $3.60 | $3.52 (-2.22%) | $3.64 | $3.40 | 119,200 | $178.79 M |
| 08/26/2024 | $3.55 | $3.61 (1.69%) | $3.64 | $3.49 | 145,901 | $183.36 M |
| 08/23/2024 | $3.31 | $3.50 (5.74%) | $3.53 | $3.29 | 98,314 | $177.77 M |
| 08/22/2024 | $3.43 | $3.27 (-4.66%) | $3.43 | $3.24 | 116,545 | $166.09 M |
| 08/21/2024 | $3.34 | $3.43 (2.69%) | $3.51 | $3.30 | 109,700 | $174.21 M |
| 08/20/2024 | $3.48 | $3.30 (-5.17%) | $3.56 | $3.23 | 166,136 | $167.61 M |
| 08/19/2024 | $3.37 | $3.49 (3.56%) | $3.56 | $3.32 | 153,683 | $177.26 M |
| 08/16/2024 | $3.29 | $3.36 (2.13%) | $3.49 | $3.29 | 146,945 | $170.66 M |
| 08/15/2024 | $3.14 | $3.29 (4.78%) | $3.43 | $3.14 | 105,540 | $167.10 M |
| 08/14/2024 | $3.26 | $3.12 (-4.29%) | $3.30 | $3.05 | 699,700 | $158.47 M |
| 08/13/2024 | $3.05 | $3.27 (7.21%) | $3.28 | $3.01 | 117,509 | $166.09 M |
| 08/12/2024 | $3.04 | $3.00 (-1.32%) | $3.08 | $2.95 | 141,700 | $152.37 M |
| 08/09/2024 | $3.04 | $3.04 (0%) | $3.14 | $2.98 | 109,002 | $154.41 M |
| 08/08/2024 | $3.05 | $3.05 (0%) | $3.15 | $2.96 | 299,600 | $154.91 M |
| 08/07/2024 | $3.16 | $3.02 (-4.43%) | $3.16 | $2.92 | 273,924 | $153.39 M |
| 08/06/2024 | $3.10 | $3.09 (-0.32%) | $3.17 | $2.87 | 288,500 | $156.94 M |
| 08/05/2024 | $3.40 | $3.06 (-10%) | $3.44 | $2.98 | 378,427 | $155.42 M |
| 08/02/2024 | $3.56 | $3.65 (2.53%) | $3.79 | $3.56 | 237,300 | $185.39 M |
| 08/01/2024 | $3.96 | $3.77 (-4.8%) | $4.00 | $3.69 | 242,500 | $191.48 M |
| 07/31/2024 | $4.13 | $3.98 (-3.63%) | $4.26 | $3.94 | 296,700 | $202.15 M |
| 07/30/2024 | $4.29 | $4.11 (-4.2%) | $4.33 | $4.10 | 307,677 | $208.75 M |
| 07/29/2024 | $4.42 | $4.26 (-3.62%) | $4.51 | $4.19 | 170,745 | $216.37 M |
| 07/26/2024 | $4.54 | $4.41 (-2.86%) | $4.59 | $4.37 | 165,948 | $223.00 M |
| 07/25/2024 | $4.37 | $4.43 (1.37%) | $4.54 | $4.36 | 166,736 | $224.01 M |
| 07/24/2024 | $4.46 | $4.31 (-3.36%) | $4.56 | $4.30 | 141,811 | $217.94 M |
| 07/23/2024 | $4.45 | $4.49 (0.9%) | $4.61 | $4.33 | 167,500 | $227.04 M |
| 07/22/2024 | $4.42 | $4.49 (1.58%) | $4.51 | $4.27 | 270,233 | $227.04 M |
| 07/19/2024 | $4.65 | $4.40 (-5.38%) | $4.69 | $4.19 | 484,709 | $222.49 M |
| 07/18/2024 | $4.73 | $4.64 (-1.9%) | $4.86 | $4.61 | 403,317 | $234.63 M |
| 07/17/2024 | $4.81 | $4.74 (-1.46%) | $4.95 | $4.40 | 603,760 | $239.68 M |
| 07/16/2024 | $4.66 | $4.85 (4.08%) | $4.99 | $4.51 | 706,433 | $245.25 M |
| 07/15/2024 | $4.20 | $4.59 (9.29%) | $4.63 | $4.11 | 1.05 M | $232.10 M |
| 07/12/2024 | $4.07 | $4.19 (2.95%) | $4.44 | $3.88 | 367,781 | $211.87 M |
| 07/11/2024 | $3.78 | $4.05 (7.14%) | $4.08 | $3.70 | 286,704 | $204.79 M |
| 07/10/2024 | $3.73 | $3.70 (-0.8%) | $3.87 | $3.63 | 149,647 | $187.10 M |
| 07/09/2024 | $3.54 | $3.71 (4.8%) | $3.76 | $3.51 | 227,494 | $187.60 M |
| 07/08/2024 | $3.71 | $3.55 (-4.31%) | $3.81 | $3.48 | 275,309 | $179.51 M |
| 07/05/2024 | $3.70 | $3.68 (-0.54%) | $3.72 | $3.58 | 303,583 | $186.08 M |