5 DAY PERFORMANCE
+23.83%
1 MONTH PERFORMANCE
+22.47%
3 MONTH PERFORMANCE
-22.81%
6 MONTH PERFORMANCE
-20.34%
YEAR-TO-DATE PERFORMANCE
-17.71%
1 YEAR PERFORMANCE
-90.76%
Shattuck Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.05 | $1.00 (-5.17%) | $1.06 | $1.00 | 114.87 K | $50.75 M |
| 05/01/2025 | $0.99 | $1.08 (9.2%) | $1.12 | $0.95 | 181.60 K | $55.04 M |
| 04/30/2025 | $0.83 | $0.99 (19.16%) | $0.99 | $0.80 | 272.23 K | $50.41 M |
| 04/29/2025 | $0.78 | $0.83 (6.53%) | $0.86 | $0.78 | 64.30 K | $42.35 M |
| 04/28/2025 | $0.80 | $0.80 (0.51%) | $0.83 | $0.75 | 105.70 K | $40.98 M |
| 04/25/2025 | $0.84 | $0.80 (-4.69%) | $0.87 | $0.78 | 109.41 K | $40.49 M |
| 04/24/2025 | $0.84 | $0.84 (0.25%) | $0.87 | $0.79 | 129.80 K | $42.60 M |
| 04/23/2025 | $0.90 | $0.85 (-5.41%) | $0.90 | $0.82 | 129.12 K | $43.28 M |
| 04/22/2025 | $0.82 | $0.89 (9.05%) | $0.90 | $0.76 | 169.60 K | $45.41 M |
| 04/21/2025 | $0.77 | $0.79 (1.34%) | $0.80 | $0.76 | 118.03 K | $39.91 M |
| 04/17/2025 | $0.77 | $0.77 (0.47%) | $0.79 | $0.73 | 147.00 K | $39.31 M |
| 04/16/2025 | $0.81 | $0.76 (-7.34%) | $0.82 | $0.75 | 90.41 K | $38.39 M |
| 04/15/2025 | $0.87 | $0.82 (-5.79%) | $0.95 | $0.81 | 95.73 K | $41.67 M |
| 04/14/2025 | $0.94 | $0.88 (-7.39%) | $0.95 | $0.85 | 76.10 K | $44.49 M |
| 04/11/2025 | $0.90 | $0.95 (5.37%) | $0.95 | $0.85 | 172.95 K | $48.29 M |
| 04/10/2025 | $0.91 | $0.91 (-0.41%) | $0.96 | $0.87 | 198.92 K | $46.08 M |
| 04/09/2025 | $0.90 | $0.92 (2.95%) | $0.92 | $0.82 | 270.16 K | $46.98 M |
| 04/08/2025 | $1.00 | $0.91 (-8.96%) | $1.12 | $0.87 | 509.40 K | $46.28 M |
| 04/07/2025 | $0.71 | $1.30 (82.84%) | $1.49 | $0.69 | 3.40 M | $66.09 M |
| 04/04/2025 | $0.81 | $0.73 (-9.51%) | $0.81 | $0.71 | 125.00 K | $37.27 M |
| 04/03/2025 | $0.93 | $0.81 (-12.63%) | $0.93 | $0.81 | 97.61 K | $41.33 M |
| 04/02/2025 | $0.83 | $0.98 (18.51%) | $0.99 | $0.83 | 87.69 K | $50.01 M |
| 04/01/2025 | $0.95 | $0.85 (-10.49%) | $1.00 | $0.85 | 153.61 K | $43.01 M |
| 03/31/2025 | $1.03 | $0.95 (-7.76%) | $1.05 | $0.94 | 97.54 K | $48.30 M |
| 03/28/2025 | $1.15 | $1.06 (-7.83%) | $1.18 | $1.05 | 66.32 K | $53.89 M |
| 03/27/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.04 | 144.10 K | $57.96 M |
| 03/26/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.15 | 74.62 K | $59.99 M |
| 03/25/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.17 | 67.10 K | $60.50 M |
| 03/24/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.19 | 57.30 K | $62.94 M |
| 03/21/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.12 | 187.00 K | $61.00 M |
| 03/20/2025 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.16 | 64.80 K | $58.97 M |
| 03/19/2025 | $1.14 | $1.19 (4.39%) | $1.21 | $1.14 | 89.50 K | $60.49 M |
| 03/18/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.14 | 75.89 K | $58.97 M |
| 03/17/2025 | $1.28 | $1.17 (-8.59%) | $1.28 | $1.16 | 102.35 K | $59.48 M |
| 03/14/2025 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.13 | 69.80 K | $60.49 M |
| 03/13/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.14 | 179.81 K | $61.51 M |
| 03/12/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.21 | 94.74 K | $62.53 M |
| 03/11/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.20 | 94.30 K | $66.08 M |
| 03/10/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.20 | 134.74 K | $62.53 M |
| 03/07/2025 | $1.32 | $1.23 (-6.82%) | $1.39 | $1.20 | 81.05 K | $62.53 M |
| 03/06/2025 | $1.22 | $1.33 (9.02%) | $1.38 | $1.22 | 131.50 K | $67.61 M |
| 03/05/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.18 | 117.34 K | $63.03 M |
| 03/04/2025 | $1.18 | $1.23 (4.24%) | $1.28 | $1.18 | 171.64 K | $62.53 M |
| 03/03/2025 | $1.32 | $1.22 (-7.58%) | $1.34 | $1.18 | 155.64 K | $62.02 M |
| 02/28/2025 | $1.21 | $1.32 (9.09%) | $1.37 | $1.21 | 200.56 K | $67.10 M |
| 02/27/2025 | $1.39 | $1.19 (-14.39%) | $1.40 | $1.18 | 190.90 K | $60.49 M |
| 02/26/2025 | $1.89 | $1.44 (-23.81%) | $1.90 | $1.41 | 409.51 K | $73.20 M |
| 02/25/2025 | $1.60 | $1.91 (19.37%) | $1.94 | $1.46 | 565.03 K | $97.09 M |
| 02/24/2025 | $1.41 | $1.72 (21.99%) | $1.86 | $1.40 | 1.22 M | $87.43 M |
| 02/21/2025 | $1.31 | $1.37 (4.58%) | $1.40 | $1.31 | 179.95 K | $69.64 M |
| 02/20/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.24 | 247.52 K | $65.58 M |
| 02/19/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.21 | 130.29 K | $64.05 M |
| 02/18/2025 | $1.30 | $1.26 (-3.08%) | $1.36 | $1.24 | 99.90 K | $64.05 M |
| 02/14/2025 | $1.26 | $1.33 (5.56%) | $1.36 | $1.24 | 132.80 K | $67.61 M |
| 02/13/2025 | $1.18 | $1.25 (5.93%) | $1.26 | $1.16 | 85.03 K | $63.54 M |
| 02/12/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.14 | 76.92 K | $60.49 M |
| 02/11/2025 | $1.15 | $1.19 (3.48%) | $1.19 | $1.10 | 83.70 K | $60.49 M |
| 02/10/2025 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.11 | 114.20 K | $56.93 M |
| 02/07/2025 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.17 | 146.41 K | $59.98 M |
| 02/06/2025 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.20 | 54.04 K | $63.03 M |
| 02/05/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 62.91 K | $63.54 M |
| 02/04/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.18 | 87.91 K | $62.53 M |
| 02/03/2025 | $1.13 | $1.29 (14.16%) | $1.32 | $1.12 | 201.97 K | $65.58 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.
