5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
+4.63%
3 MONTH PERFORMANCE
-69.62%
6 MONTH PERFORMANCE
-70.18%
YEAR-TO-DATE PERFORMANCE
-84.15%
1 YEAR PERFORMANCE
-82.90%
Shattuck Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.09 | $1.13 (3.67%) | $1.14 | $1.08 | 45,713 | $57.19 M |
| 12/24/2024 | $1.09 | $1.11 (1.83%) | $1.12 | $1.06 | 32,935 | $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 |
| 10/25/2024 | $1.15 | $1.31 (13.91%) | $1.35 | $1.15 | 1.09 M | $66.54 M |
| 10/24/2024 | $1.29 | $1.28 (-0.78%) | $1.34 | $1.27 | 205,022 | $65.01 M |
| 10/23/2024 | $1.26 | $1.30 (3.17%) | $1.33 | $1.26 | 343,462 | $66.03 M |
| 10/22/2024 | $1.25 | $1.28 (2.4%) | $1.33 | $1.25 | 290,155 | $65.01 M |
| 10/21/2024 | $1.37 | $1.25 (-8.76%) | $1.39 | $1.25 | 450,613 | $63.49 M |
| 10/18/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.34 | 296,600 | $68.57 M |
| 10/17/2024 | $1.45 | $1.38 (-4.83%) | $1.48 | $1.31 | 563,400 | $70.09 M |
| 10/16/2024 | $1.49 | $1.45 (-2.68%) | $1.54 | $1.44 | 252,488 | $73.65 M |
| 10/15/2024 | $1.58 | $1.49 (-5.7%) | $1.59 | $1.45 | 259,700 | $75.68 M |
| 10/14/2024 | $1.45 | $1.56 (7.59%) | $1.67 | $1.45 | 1.23 M | $79.23 M |
| 10/11/2024 | $1.45 | $1.54 (6.21%) | $1.56 | $1.41 | 473,300 | $78.22 M |
| 10/10/2024 | $1.36 | $1.47 (8.09%) | $1.57 | $1.36 | 741,932 | $74.66 M |
| 10/09/2024 | $1.22 | $1.40 (14.75%) | $1.53 | $1.21 | 2.05 M | $71.11 M |
| 10/08/2024 | $1.21 | $1.26 (4.13%) | $1.40 | $1.20 | 1.66 M | $64.00 M |
| 10/07/2024 | $1.23 | $1.13 (-8.13%) | $1.26 | $1.07 | 770,100 | $57.39 M |
| 10/04/2024 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.19 | 1.07 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 |