Shattuck Labs, Inc. - Common Stock (STTK)

Historical Prices For Shattuck Labs, Inc. - Common Stock (STTK)

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	2.25	2.32	2.15	2.28	375,183	2.28
9/18/2025	1.90	2.25	1.85	2.23	441,320	2.23
9/17/2025	2.14	2.17	1.94	1.94	365,319	1.94
9/16/2025	1.81	2.15	1.76	2.14	550,218	2.14
9/15/2025	1.94	1.96	1.76	1.79	328,179	1.79
9/12/2025	1.98	2.01	1.91	1.92	253,742	1.92
9/11/2025	1.68	2.00	1.68	1.98	531,022	1.98
9/10/2025	2.00	2.03	1.69	1.75	846,100	1.75
9/09/2025	1.90	2.04	1.74	2.01	1,435,274	2.01
9/08/2025	1.65	1.95	1.59	1.88	3,135,772	1.88
9/05/2025	1.51	1.56	1.45	1.55	1,448,510	1.55
9/04/2025	1.28	1.53	1.19	1.51	1,840,516	1.51
9/03/2025	1.07	1.53	1.07	1.28	15,824,119	1.28
9/02/2025	0.99	1.02	0.98	1.01	334,247	1.01
8/29/2025	1.00	1.01	0.97	0.98	120,474	0.98
8/28/2025	1.00	1.03	0.98	0.99	98,423	0.99
8/27/2025	1.00	1.04	0.98	1.00	134,356	1.00
8/26/2025	0.92	1.04	0.92	1.02	1,228,395	1.02
8/25/2025	0.93	1.00	0.92	0.99	543,057	0.99
8/22/2025	0.90	0.98	0.90	0.96	489,253	0.96
8/21/2025	0.99	1.07	0.79	0.89	1,496,230	0.89
8/20/2025	1.03	1.03	0.99	1.01	176,872	1.01
8/19/2025	1.01	1.05	0.98	1.03	342,510	1.03
8/18/2025	0.98	1.02	0.96	1.02	456,208	1.02
8/15/2025	0.91	1.07	0.87	1.00	1,774,714	1.00
8/14/2025	0.80	0.87	0.79	0.86	515,483	0.86
8/13/2025	0.76	0.83	0.76	0.81	525,724	0.81
8/12/2025	0.74	0.77	0.71	0.76	321,972	0.76
8/11/2025	0.73	0.80	0.73	0.74	387,323	0.74
8/08/2025	0.79	0.81	0.73	0.76	711,249	0.76
8/07/2025	0.79	0.86	0.77	0.78	778,724	0.78
8/06/2025	0.89	0.93	0.76	0.82	2,942,251	0.82
8/05/2025	1.00	1.15	0.91	0.99	94,057,202	0.99
8/04/2025	0.74	0.80	0.74	0.74	14,573	0.74
8/01/2025	0.76	0.76	0.73	0.73	79,399	0.73
7/31/2025	0.76	0.81	0.74	0.76	48,937	0.76
7/30/2025	0.83	0.83	0.76	0.77	77,084	0.77
7/29/2025	0.82	0.84	0.80	0.84	43,230	0.84
7/28/2025	0.84	0.89	0.82	0.82	48,803	0.82
7/25/2025	0.84	0.90	0.83	0.85	114,818	0.85
7/24/2025	0.81	0.92	0.81	0.87	231,380	0.87
7/23/2025	0.80	0.87	0.80	0.82	311,995	0.82
7/22/2025	0.77	0.82	0.77	0.80	66,801	0.80
7/21/2025	0.79	0.83	0.76	0.77	99,558	0.77
7/18/2025	0.74	0.82	0.74	0.81	129,344	0.81
7/17/2025	0.77	0.84	0.73	0.74	497,715	0.74
7/16/2025	0.78	0.81	0.77	0.78	186,783	0.78
7/15/2025	0.82	0.85	0.77	0.79	119,195	0.79
7/14/2025	0.81	0.84	0.81	0.82	67,248	0.82
7/11/2025	0.77	0.83	0.75	0.82	1,250,490	0.82
7/10/2025	0.80	0.85	0.75	0.77	232,078	0.77
7/09/2025	0.83	0.84	0.79	0.82	213,566	0.82
7/08/2025	0.78	0.83	0.78	0.81	169,692	0.81
7/07/2025	0.84	0.86	0.77	0.77	258,371	0.77
7/03/2025	0.87	0.87	0.83	0.83	94,167	0.83
7/02/2025	0.82	0.82	0.82	0.85	157,735	0.85
7/01/2025	0.80	0.91	0.79	0.82	292,533	0.82
6/30/2025	0.88	0.88	0.77	0.79	557,634	0.79
6/27/2025	0.99	1.02	0.85	0.85	5,084,195	0.85
6/26/2025	1.05	1.06	0.98	1.00	201,725	1.00
6/25/2025	1.03	1.14	1.02	1.05	225,336	1.05
6/24/2025	1.02	1.07	0.98	1.03	96,036	1.03
6/23/2025	0.94	1.01	0.91	1.01	85,821	1.01
6/20/2025	0.97	0.97	0.94	0.96	108,553	0.96