Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

STAK INC. (STAK) Historical Prices

62 Followers
STAK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.682.801.831.881.88-61.75%7,476,8261.77
Nov 10, 20264.097.003.984.924.92+50.77%19,748,0615.03
Nov 09, 20263.394.413.104.094.09+25.46%9,454,5222.48
Nov 06, 20262.053.291.833.263.26+82.12%31,241,5709.33
Nov 05, 20261.442.051.401.791.79+25.17%7,289,1392.25
Nov 04, 20261.561.561.411.431.43-6.54%296,5870.09
Nov 03, 20261.771.881.481.531.53-7.27%1,090,7240.34
Nov 02, 20261.571.751.541.651.65+4.43%547,4980.17
Oct 30, 20261.651.741.531.581.58-2.47%401,6480.12
Oct 29, 20261.461.641.441.621.62+14.08%382,6260.12
Oct 28, 20261.621.751.421.421.42-11.25%858,0020.26
Oct 27, 20261.601.651.511.601.60+4.58%773,2170.22
Oct 26, 20261.611.661.531.531.53-12.07%1,008,9700.27
Oct 23, 20261.842.071.621.741.74+4.19%14,977,3304.22
Oct 22, 20261.681.871.381.671.67+67.00%81,795,12533.20
Oct 21, 20260.991.050.991.001.00-0.99%23,559,7797.47
Oct 20, 20260.991.040.971.011.01+1.00%197,6870.06
Oct 19, 20261.011.030.971.001.00-1.48%145,8360.05
Oct 16, 20261.051.081.001.021.02-1.46%199,4390.06
Oct 15, 20261.001.050.981.031.03+1.98%190,7970.06
Oct 14, 20261.061.061.001.011.01-5.61%207,0720.06
Oct 13, 20261.131.141.061.071.07-3.17%385,1800.08
Oct 12, 20261.051.151.011.111.11+2.31%411,6560.09
Oct 09, 20261.101.191.051.081.08-2.70%507,9330.11
Oct 08, 20261.081.131.071.111.11+2.78%161,3920.03
Oct 07, 20261.091.221.051.081.08-4.42%575,2110.12
Oct 06, 20261.041.261.031.131.13+7.62%1,747,6060.38
Oct 05, 20261.061.081.041.051.05-4.55%187,1810.04
Oct 02, 20261.101.111.071.101.10-0.90%283,7220.06
Oct 01, 20261.091.131.071.111.11+1.83%276,4650.06
Sep 30, 20261.141.141.071.091.09-1.80%207,0570.04
Sep 29, 20261.111.141.071.111.11-6.72%308,2600.07
Sep 28, 20261.171.201.061.191.19+1.71%644,7270.14
Sep 25, 20261.231.301.081.171.17-18.75%2,405,7840.53
Sep 24, 20260.951.740.931.441.44+53.19%45,264,00811.74
Sep 23, 20261.021.020.940.940.94-10.48%402,9950.10
Sep 22, 20261.071.081.031.051.05-2.78%185,4700.05
Sep 21, 20261.071.111.071.081.08+0.93%145,7780.04
Sep 18, 20261.071.131.061.071.070.00%344,5480.09
Sep 17, 20261.121.151.051.071.07-6.96%348,8880.09
Sep 16, 20261.161.171.081.151.15+0.88%519,5710.13
Sep 15, 20261.141.191.111.141.14-0.87%1,200,6560.31
Sep 14, 20261.201.221.131.151.15-2.54%282,3030.07
Sep 11, 20261.221.221.171.181.18-4.84%284,3910.07
Sep 10, 20261.291.371.191.241.24+1.64%1,114,8200.29
Sep 09, 20261.271.331.221.221.22-1.61%334,1540.09
Sep 08, 20261.221.311.211.241.24+3.33%323,6940.08
Sep 07, 20261.211.241.181.201.200.00%00.00
Sep 04, 20261.211.241.181.201.20-1.64%168,1800.04
Sep 03, 20261.221.241.191.221.22-1.61%242,4610.06