5 DAY PERFORMANCE
+9.73%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
-11.02%
6 MONTH PERFORMANCE
-5.41%
YEAR-TO-DATE PERFORMANCE
-13.22%
1 YEAR PERFORMANCE
-72.30%
Shattuck Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.03 | $1.05 (1.94%) | $1.14 | $1.02 | 221.25 K | $53.51 M |
| 06/24/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $0.98 | 96.04 K | $52.49 M |
| 06/23/2025 | $0.94 | $1.01 (7.77%) | $1.01 | $0.91 | 85.82 K | $51.48 M |
| 06/20/2025 | $0.97 | $0.96 (-1.35%) | $0.97 | $0.94 | 108.55 K | $48.77 M |
| 06/18/2025 | $0.98 | $0.97 (-0.57%) | $1.01 | $0.95 | 123.51 K | $49.66 M |
| 06/17/2025 | $0.98 | $0.97 (-1.28%) | $1.01 | $0.95 | 86.20 K | $49.55 M |
| 06/16/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.98 | 94.80 K | $50.97 M |
| 06/13/2025 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.01 | 190.14 K | $51.48 M |
| 06/12/2025 | $1.07 | $1.07 (0%) | $1.13 | $1.07 | 99.08 K | $54.53 M |
| 06/11/2025 | $1.16 | $1.08 (-6.9%) | $1.20 | $1.08 | 91.34 K | $55.04 M |
| 06/10/2025 | $1.18 | $1.16 (-1.69%) | $1.24 | $1.13 | 142.20 K | $59.12 M |
| 06/09/2025 | $1.14 | $1.19 (4.39%) | $1.21 | $1.14 | 100.70 K | $60.65 M |
| 06/06/2025 | $1.10 | $1.14 (3.64%) | $1.17 | $1.07 | 123.40 K | $58.10 M |
| 06/05/2025 | $1.15 | $1.06 (-7.83%) | $1.16 | $1.06 | 80.64 K | $54.02 M |
| 06/04/2025 | $1.02 | $1.16 (13.73%) | $1.16 | $1.02 | 92.50 K | $59.12 M |
| 06/03/2025 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.00 | 88.82 K | $51.99 M |
| 06/02/2025 | $1.01 | $1.05 (3.96%) | $1.09 | $0.98 | 88.70 K | $53.51 M |
| 05/30/2025 | $1.07 | $1.01 (-5.61%) | $1.13 | $1.01 | 71.58 K | $51.48 M |
| 05/29/2025 | $1.05 | $1.08 (2.86%) | $1.12 | $1.03 | 113.42 K | $55.04 M |
| 05/28/2025 | $1.17 | $1.04 (-11.11%) | $1.17 | $1.04 | 113.57 K | $53.00 M |
| 05/27/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.09 | 169.50 K | $58.61 M |
| 05/23/2025 | $0.98 | $1.08 (9.68%) | $1.12 | $0.97 | 245.60 K | $55.04 M |
| 05/22/2025 | $1.08 | $1.00 (-7.41%) | $1.12 | $1.00 | 130.50 K | $50.97 M |
| 05/21/2025 | $1.00 | $1.07 (7%) | $1.12 | $1.00 | 124.60 K | $54.53 M |
| 05/20/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.01 | 120.61 K | $52.49 M |
| 05/19/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.03 | 92.71 K | $53.51 M |
| 05/16/2025 | $0.99 | $1.10 (11.11%) | $1.13 | $0.99 | 134.10 K | $56.06 M |
| 05/15/2025 | $0.90 | $0.99 (9.95%) | $0.99 | $0.90 | 24.81 K | $50.45 M |
| 05/14/2025 | $0.95 | $0.91 (-4.73%) | $0.99 | $0.88 | 66.92 K | $46.13 M |
| 05/13/2025 | $1.00 | $0.96 (-3.53%) | $1.00 | $0.93 | 54.06 K | $48.96 M |
| 05/12/2025 | $0.98 | $0.99 (1.12%) | $1.00 | $0.95 | 40.80 K | $50.51 M |
| 05/09/2025 | $0.95 | $0.95 (-0.22%) | $0.99 | $0.94 | 71.60 K | $48.31 M |
| 05/08/2025 | $0.92 | $0.94 (2.24%) | $0.96 | $0.85 | 79.20 K | $47.89 M |
| 05/07/2025 | $0.89 | $0.87 (-1.98%) | $0.90 | $0.85 | 73.33 K | $44.46 M |
| 05/06/2025 | $0.98 | $0.87 (-11.55%) | $0.98 | $0.84 | 77.20 K | $44.35 M |
| 05/05/2025 | $1.00 | $1.00 (-0.11%) | $1.05 | $0.98 | 91.60 K | $50.91 M |
| 05/02/2025 | $1.05 | $1.00 (-5.17%) | $1.06 | $1.00 | 115.50 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 | $40.59 M |
| 04/24/2025 | $0.84 | $0.84 (0.25%) | $0.87 | $0.79 | 129.80 K | $42.70 M |
| 04/23/2025 | $0.90 | $0.85 (-5.41%) | $0.90 | $0.82 | 129.12 K | $43.39 M |
| 04/22/2025 | $0.82 | $0.89 (9.05%) | $0.90 | $0.76 | 169.60 K | $45.52 M |
| 04/21/2025 | $0.77 | $0.79 (1.34%) | $0.80 | $0.76 | 118.03 K | $40.01 M |
| 04/17/2025 | $0.77 | $0.77 (0.47%) | $0.79 | $0.73 | 147.00 K | $39.41 M |
| 04/16/2025 | $0.81 | $0.76 (-7.34%) | $0.82 | $0.75 | 90.41 K | $38.48 M |
| 04/15/2025 | $0.87 | $0.82 (-5.79%) | $0.95 | $0.81 | 95.73 K | $41.77 M |
| 04/14/2025 | $0.94 | $0.88 (-7.39%) | $0.95 | $0.85 | 76.10 K | $44.60 M |
| 04/11/2025 | $0.90 | $0.95 (5.37%) | $0.95 | $0.85 | 172.95 K | $48.41 M |
| 04/10/2025 | $0.91 | $0.91 (-0.41%) | $0.96 | $0.87 | 198.92 K | $46.19 M |
| 04/09/2025 | $0.90 | $0.92 (2.95%) | $0.92 | $0.82 | 270.16 K | $47.10 M |
| 04/08/2025 | $1.00 | $0.91 (-8.96%) | $1.12 | $0.87 | 509.40 K | $46.40 M |
| 04/07/2025 | $0.71 | $1.30 (82.84%) | $1.49 | $0.69 | 3.40 M | $66.26 M |
| 04/04/2025 | $0.81 | $0.73 (-9.51%) | $0.81 | $0.71 | 125.00 K | $37.36 M |
| 04/03/2025 | $0.93 | $0.81 (-12.63%) | $0.93 | $0.81 | 97.61 K | $41.44 M |
| 04/02/2025 | $0.83 | $0.98 (18.51%) | $0.99 | $0.83 | 87.69 K | $50.13 M |
| 04/01/2025 | $0.95 | $0.85 (-10.49%) | $1.00 | $0.85 | 153.61 K | $43.11 M |
| 03/31/2025 | $1.03 | $0.95 (-7.76%) | $1.05 | $0.94 | 97.54 K | $48.42 M |
| 03/28/2025 | $1.15 | $1.06 (-7.83%) | $1.18 | $1.05 | 66.32 K | $54.02 M |
| 03/27/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.04 | 144.10 K | $58.10 M |
| 03/26/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.15 | 74.62 K | $60.14 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.
