NASDAQ:STTK | Historical Stock Price | Shattuck Labs, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.72$1.73$4.17$10.07$24.30$58.632020-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$7.13$7.13507,200——
2023-12-28$7.24$7.24650,000——
2023-12-27$6.71$6.71591,500——
2023-12-26$6.61$6.61687,800——
2023-12-22$6.60$6.60534,200——
2023-12-21$6.45$6.451,356,400——
2023-12-20$6.45$6.451,044,300——
2023-12-19$6.44$6.44723,800——
2023-12-18$5.51$5.51963,500——
2023-12-15$6.61$6.616,833,600——
2023-12-14$6.96$6.9621,733,200——
2023-12-13$4.86$4.8657,197,800——
2023-12-12$2.11$2.1126,700——
2023-12-11$2.09$2.0923,800——
2023-12-08$2.37$2.3727,500——
2023-12-07$2.36$2.3637,600——
2023-12-06$2.39$2.3940,500——
2023-12-05$1.95$1.95117,200——
2023-12-04$1.97$1.9759,900——
2023-12-01$1.96$1.9629,600——
2023-11-30$1.96$1.966,200——
2023-11-29$2.00$2.0040,100——
2023-11-28$2.29$2.293,300——
2023-11-27$2.30$2.3059,800——
2023-11-24$2.40$2.406,100——
2023-11-22$2.33$2.3312,200——
2023-11-21$2.29$2.2919,000——
2023-11-20$2.25$2.2518,500——
2023-11-17$2.21$2.217,100——
2023-11-16$2.07$2.0727,900——
2023-11-15$2.16$2.1616,800——
2023-11-14$2.08$2.0878,200——
2023-11-13$1.89$1.8910,400——
2023-11-10$1.84$1.8425,100——
2023-11-09$1.82$1.8237,600——
2023-11-08$2.37$2.37145,800——
2023-11-07$2.20$2.2019,700——
2023-11-06$2.11$2.1179,900——
2023-11-03$1.85$1.8559,300——
2023-11-02$1.64$1.64223,400——
2023-11-01$1.60$1.6030,100——
2023-10-31$1.62$1.62287,600——
2023-10-30$1.70$1.7072,500——
2023-10-27$1.58$1.58109,000——
2023-10-26$1.67$1.6718,400——
2023-10-25$1.61$1.618,600——
2023-10-24$1.54$1.5416,400——
2023-10-23$1.43$1.4311,500——
2023-10-20$1.40$1.4023,400——
2023-10-19$1.40$1.40155,300——
2023-10-18$1.49$1.4928,600——
2023-10-17$1.58$1.5877,900——
2023-10-16$1.50$1.5034,800——
2023-10-13$1.44$1.4425,500——
2023-10-12$1.56$1.5692,900——
2023-10-11$1.58$1.5873,200——
2023-10-10$1.60$1.6078,900——
2023-10-09$1.60$1.6043,500——
2023-10-06$1.50$1.5067,800——
2023-10-05$1.40$1.4022,400——
2023-10-04$1.39$1.3940,000——
2023-10-03$1.37$1.3764,800——
2023-10-02$1.50$1.5041,400——
2023-09-29$1.52$1.5232,800——
2023-09-28$1.56$1.5678,200——
2023-09-27$1.54$1.5445,600——
2023-09-26$1.50$1.5049,500——
2023-09-25$1.42$1.42204,400——
2023-09-22$1.51$1.51293,400——
2023-09-21$1.53$1.5321,600——
2023-09-20$1.66$1.6636,100——
2023-09-19$1.86$1.8612,100——
2023-09-18$1.98$1.9816,600——
2023-09-15$2.05$2.0557,100——
2023-09-14$2.09$2.0919,600——
2023-09-13$2.05$2.0511,100——
2023-09-12$2.10$2.1016,600——
2023-09-11$2.19$2.1969,800——
2023-09-08$2.21$2.2137,900——
2023-09-07$2.21$2.219,400——
2023-09-06$2.27$2.2764,200——
2023-09-05$2.12$2.1211,900——
2023-09-01$2.25$2.253,900——
2023-08-31$2.16$2.1621,200——
2023-08-30$2.18$2.181,700——
2023-08-29$2.24$2.242,300——
2023-08-28$2.22$2.224,200——
2023-08-25$2.14$2.142,100——
2023-08-24$2.12$2.127,900——
2023-08-23$2.20$2.208,900——
2023-08-22$2.31$2.314,000——
2023-08-21$2.21$2.2112,000——
2023-08-18$2.21$2.218,900——
2023-08-17$2.09$2.096,400——
2023-08-16$2.06$2.0632,500——
2023-08-15$2.16$2.166,500——
2023-08-14$2.10$2.1017,200——
2023-08-11$2.17$2.1710,900——
2023-08-10$2.22$2.2222,600——
2023-08-09$2.43$2.4310,300——
2023-08-08$2.57$2.576,100——
2023-08-07$2.58$2.5828,900——
2023-08-04$2.47$2.4710,000——
2023-08-03$2.39$2.3927,900——
2023-08-02$2.28$2.2813,300——
2023-08-01$2.30$2.3039,100——
2023-07-31$2.55$2.559,000——
2023-07-28$2.59$2.5920,100——
2023-07-27$2.56$2.5614,700——
2023-07-26$2.65$2.6511,600——
2023-07-25$2.61$2.6110,500——
2023-07-24$2.65$2.6511,500——
2023-07-21$2.67$2.678,100——
2023-07-20$2.69$2.696,100——
2023-07-19$2.75$2.7514,200——
2023-07-18$2.73$2.7326,800——
2023-07-17$2.72$2.725,200——
2023-07-14$2.63$2.6324,200——
2023-07-13$2.70$2.7015,200——
2023-07-12$2.73$2.736,600——
2023-07-11$2.64$2.647,300——
2023-07-10$2.80$2.8011,300——
2023-07-07$2.81$2.818,000——
2023-07-06$2.76$2.7610,200——
2023-07-05$2.97$2.9725,800——
2023-07-03$3.16$3.1620,500——
2023-06-30$3.12$3.1236,600——
2023-06-29$3.16$3.16107,200——
2023-06-28$2.87$2.8711,400——
2023-06-27$2.96$2.969,700——
2023-06-26$2.95$2.9540,200——
2023-06-23$3.29$3.2927,000——
2023-06-22$3.44$3.4415,700——
2023-06-21$3.60$3.6023,200——
2023-06-20$3.66$3.66162,100——
2023-06-16$3.15$3.1579,400——
2023-06-15$2.78$2.7855,900——
2023-06-14$2.82$2.828,000——
2023-06-13$2.74$2.749,200——
2023-06-12$2.85$2.8514,100——
2023-06-09$2.86$2.8618,500——
2023-06-08$2.93$2.9311,500——
2023-06-07$2.96$2.967,300——
2023-06-06$2.82$2.828,600——
2023-06-05$2.88$2.8812,200——
2023-06-02$2.83$2.8313,500——
2023-06-01$2.87$2.8746,800——
2023-05-31$2.77$2.7713,900——
2023-05-30$2.87$2.877,400——
2023-05-26$2.72$2.7241,700——
2023-05-25$2.77$2.7716,100——
2023-05-24$2.93$2.9324,700——
2023-05-23$2.77$2.7771,200——
2023-05-22$2.60$2.6044,700——
2023-05-19$2.77$2.7723,400——
2023-05-18$2.68$2.6846,700——
2023-05-17$2.53$2.5325,600——
2023-05-16$2.65$2.6523,000——
2023-05-15$2.61$2.6131,000——
2023-05-12$2.60$2.6013,300——
2023-05-11$2.80$2.8057,300——
2023-05-10$2.79$2.7950,200——
2023-05-09$2.85$2.8510,200——
2023-05-08$2.70$2.7015,900——
2023-05-05$2.70$2.7090,600——
2023-05-04$2.80$2.8043,500——
2023-05-03$2.80$2.8061,000——
2023-05-02$2.91$2.9115,000——
2023-05-01$3.08$3.0833,800——
2023-04-28$3.00$3.0028,300——
2023-04-27$2.82$2.8214,400——
2023-04-26$2.90$2.9028,600——
2023-04-25$2.90$2.9013,200——
2023-04-24$2.95$2.9511,000——
2023-04-21$2.93$2.9361,700——
2023-04-20$2.80$2.8021,400——
2023-04-19$2.83$2.8313,300——
2023-04-18$2.83$2.839,800——
2023-04-17$2.88$2.8816,100——
2023-04-14$2.86$2.8648,700——
2023-04-13$3.00$3.0013,500——
2023-04-12$3.07$3.0765,800——
2023-04-11$3.08$3.0830,300——
2023-04-10$3.00$3.0020,900——
2023-04-06$2.98$2.9814,000——
2023-04-05$2.95$2.95157,700——
2023-04-04$2.88$2.88226,700——
2023-04-03$3.00$3.0027,200——
2023-03-31$2.94$2.9425,400——
2023-03-30$2.85$2.8564,700——
2023-03-29$3.00$3.0032,700——
2023-03-28$3.04$3.0418,500——
2023-03-27$3.00$3.0023,400——
2023-03-24$3.03$3.038,600——
2023-03-23$3.03$3.0328,200——
2023-03-22$3.00$3.007,500——
2023-03-21$3.12$3.1224,100——
2023-03-20$3.04$3.0441,600——
2023-03-17$3.28$3.2825,500——
2023-03-16$3.05$3.0516,300——
2023-03-15$2.80$2.8070,700——
2023-03-14$2.87$2.8759,300——
2023-03-13$2.76$2.7615,500——
2023-03-10$2.65$2.6551,600——
2023-03-09$2.88$2.88114,800——
2023-03-08$3.17$3.1744,800——
2023-03-07$3.25$3.2536,600——
2023-03-06$3.55$3.5557,800——
2023-03-03$3.87$3.8721,600——
2023-03-02$4.11$4.1149,200——
2023-03-01$4.55$4.5533,900——
2023-02-28$4.72$4.7233,800——
2023-02-27$4.64$4.6416,100——
2023-02-24$4.56$4.5636,700——
2023-02-23$4.54$4.5411,800——
2023-02-22$4.35$4.3510,800——
2023-02-21$4.44$4.4414,600——
2023-02-17$4.33$4.3336,100——
2023-02-16$4.46$4.4638,200——
2023-02-15$4.56$4.5614,100——
2023-02-14$4.55$4.5519,900——
2023-02-13$4.54$4.5410,400——
2023-02-10$4.41$4.4135,200——
2023-02-09$4.42$4.4216,400——
2023-02-08$4.41$4.4140,900——
2023-02-07$4.37$4.3712,900——
2023-02-06$4.43$4.4358,400——
2023-02-03$4.26$4.2628,000——
2023-02-02$4.36$4.3644,500——
2023-02-01$4.05$4.0580,700——
2023-01-31$4.17$4.1772,200——
2023-01-30$3.98$3.9837,800——
2023-01-27$3.71$3.7141,800——
2023-01-26$3.60$3.6028,300——
2023-01-25$3.57$3.5729,300——
2023-01-24$3.22$3.2233,000——
2023-01-23$2.98$2.9832,000——
2023-01-20$2.85$2.8536,300——
2023-01-19$2.64$2.6438,300——
2023-01-18$2.60$2.6043,200——
2023-01-17$2.74$2.7436,100——
2023-01-13$2.91$2.9120,900——
2023-01-12$3.09$3.0953,000——
2023-01-11$2.99$2.9936,700——
2023-01-10$3.03$3.0329,300——
2023-01-09$2.98$2.9846,000——
2023-01-06$2.90$2.9014,400——
2023-01-05$2.93$2.93128,900——
2023-01-04$2.62$2.6266,000——
2023-01-03$2.50$2.5058,300——