STAK Inc. STAK
1.54 USD +0.03 (+1.65%)
Regular-session close
1.51 -0.03 -1.95%
After hours · Nov 13, 7:58 PM ET
1.40 Day range 1.88
0.29 52-week range 9.27
- YTD
- +285.96%
- 1 year
- +178.48%
STAK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.84 | 1.88 | 1.40 | 1.54 | +0.03 | +1.99% | 8,230,200 |
| Nov 12, 2026 | 1.61 | 1.87 | 1.46 | 1.51 | -0.37 | -19.68% | 2,441,100 |
| Nov 11, 2026 | 2.68 | 2.80 | 1.83 | 1.88 | -3.03 | -61.71% | 7,677,300 |
| Nov 10, 2026 | 4.09 | 7.00 | 3.98 | 4.91 | +0.82 | +20.05% | 19,748,100 |
| Nov 9, 2026 | 3.39 | 4.41 | 3.10 | 4.09 | +0.83 | +25.46% | 9,454,500 |
| Nov 6, 2026 | 2.05 | 3.29 | 1.83 | 3.26 | +1.47 | +82.12% | 31,701,200 |
| Nov 5, 2026 | 1.44 | 2.05 | 1.40 | 1.79 | +0.36 | +25.17% | 7,707,200 |
| Nov 4, 2026 | 1.56 | 1.56 | 1.41 | 1.43 | -0.10 | -6.54% | 293,200 |
| Nov 3, 2026 | 1.77 | 1.88 | 1.48 | 1.53 | -0.12 | -7.27% | 1,088,500 |
| Nov 2, 2026 | 1.57 | 1.75 | 1.54 | 1.65 | +0.07 | +4.43% | 547,700 |
| Oct 30, 2026 | 1.65 | 1.74 | 1.53 | 1.58 | -0.04 | -2.47% | 414,400 |
| Oct 29, 2026 | 1.46 | 1.64 | 1.44 | 1.62 | +0.20 | +14.08% | 383,200 |
| Oct 28, 2026 | 1.62 | 1.75 | 1.42 | 1.42 | -0.18 | -11.25% | 904,700 |
| Oct 27, 2026 | 1.60 | 1.65 | 1.51 | 1.60 | +0.07 | +4.58% | 776,300 |
| Oct 26, 2026 | 1.61 | 1.66 | 1.53 | 1.53 | -0.21 | -12.07% | 1,031,300 |
| Oct 23, 2026 | 1.84 | 2.07 | 1.62 | 1.74 | +0.07 | +4.19% | 15,111,600 |
| Oct 22, 2026 | 1.68 | 1.87 | 1.38 | 1.67 | +0.67 | +67.00% | 84,116,600 |
| Oct 21, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | -0.01 | -0.99% | 23,559,800 |
| Oct 20, 2026 | 0.99 | 1.04 | 0.97 | 1.01 | +0.01 | +1.00% | 197,500 |
| Oct 19, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | -0.01 | -0.99% | 145,800 |
| Oct 16, 2026 | 1.05 | 1.08 | 1.00 | 1.01 | -0.02 | -1.94% | 199,400 |
| Oct 15, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | +0.02 | +1.98% | 189,200 |
| Oct 14, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | -0.06 | -5.61% | 206,000 |
| Oct 13, 2026 | 1.13 | 1.14 | 1.06 | 1.07 | -0.04 | -3.60% | 385,200 |
| Oct 12, 2026 | 1.05 | 1.15 | 1.01 | 1.11 | +0.03 | +2.78% | 408,200 |
| Oct 9, 2026 | 1.10 | 1.19 | 1.05 | 1.08 | -0.03 | -2.70% | 504,800 |
| Oct 8, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | +0.03 | +2.78% | 158,200 |
| Oct 7, 2026 | 1.09 | 1.22 | 1.05 | 1.08 | -0.05 | -4.42% | 573,500 |
| Oct 6, 2026 | 1.04 | 1.26 | 1.03 | 1.13 | +0.08 | +7.62% | 1,740,200 |
| Oct 5, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | -0.05 | -4.55% | 203,200 |
| Oct 2, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | -0.01 | -0.90% | 280,700 |
| Oct 1, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | +0.02 | +1.83% | 288,500 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | -0.02 | -1.80% | 207,100 |
| Sep 29, 2026 | 1.11 | 1.14 | 1.07 | 1.11 | -0.08 | -6.72% | 303,200 |
| Sep 28, 2026 | 1.17 | 1.20 | 1.06 | 1.19 | +0.02 | +1.71% | 638,200 |
| Sep 25, 2026 | 1.23 | 1.30 | 1.08 | 1.17 | -0.27 | -18.75% | 2,405,800 |
| Sep 24, 2026 | 0.95 | 1.74 | 0.93 | 1.44 | +0.50 | +53.19% | 45,264,000 |
| Sep 23, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | -0.11 | -10.48% | 398,600 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | -0.03 | -2.78% | 175,800 |
| Sep 21, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | +0.01 | +0.93% | 144,600 |
| Sep 18, 2026 | 1.07 | 1.13 | 1.06 | 1.07 | 0.00 | 0.00% | 344,500 |
| Sep 17, 2026 | 1.12 | 1.15 | 1.05 | 1.07 | -0.08 | -6.96% | 361,700 |
| Sep 16, 2026 | 1.16 | 1.17 | 1.08 | 1.15 | +0.01 | +0.88% | 519,600 |
| Sep 15, 2026 | 1.14 | 1.18 | 1.11 | 1.14 | -0.01 | -0.87% | 1,200,700 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.13 | 1.15 | -0.03 | -2.54% | 273,600 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | -0.06 | -4.84% | 284,400 |
| Sep 10, 2026 | 1.29 | 1.37 | 1.19 | 1.24 | +0.02 | +1.64% | 1,114,800 |
| Sep 9, 2026 | 1.27 | 1.33 | 1.22 | 1.22 | -0.02 | -1.61% | 332,100 |
| Sep 8, 2026 | 1.22 | 1.31 | 1.21 | 1.24 | +0.04 | +3.33% | 322,500 |
| Sep 4, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | -0.02 | -1.64% | 166,300 |
| Sep 3, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | -0.02 | -1.61% | 243,400 |
| Sep 2, 2026 | 1.29 | 1.34 | 1.22 | 1.24 | -0.06 | -4.62% | 425,200 |
| Sep 1, 2026 | 1.27 | 1.35 | 1.25 | 1.30 | -0.01 | -0.76% | 326,300 |
| Aug 31, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | +0.04 | +3.15% | 157,700 |
| Aug 28, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | -0.05 | -3.79% | 205,600 |
| Aug 27, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | -0.03 | -2.22% | 235,600 |
| Aug 26, 2026 | 1.32 | 1.36 | 1.28 | 1.35 | +0.01 | +0.75% | 273,700 |
| Aug 25, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | +0.01 | +0.75% | 410,600 |
| Aug 24, 2026 | 1.22 | 1.38 | 1.18 | 1.33 | +0.11 | +9.02% | 1,284,200 |
| Aug 21, 2026 | 1.29 | 1.34 | 1.21 | 1.22 | -0.05 | -3.94% | 4,051,500 |
| Aug 20, 2026 | 1.39 | 1.41 | 1.10 | 1.27 | -0.12 | -8.63% | 1,238,100 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.38 | 1.39 | -0.11 | -7.33% | 670,300 |
| Aug 18, 2026 | 1.56 | 1.59 | 1.50 | 1.50 | -0.06 | -3.85% | 424,600 |
| Aug 17, 2026 | 1.75 | 1.85 | 1.56 | 1.56 | -0.20 | -11.36% | 1,075,800 |
| Aug 14, 2026 | 1.55 | 1.87 | 1.51 | 1.76 | +0.18 | +11.39% | 1,555,400 |
65 days, newest first. Daily bars as drawn on the STAK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.