Shattuck Labs, Inc. - Common Stock (STTK)

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

Date Range:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	1.05	1.06	1.00	1.00	115,494	1.00
5/01/2025	0.99	1.11	0.95	1.08	181,571	1.08
4/30/2025	0.83	0.99	0.80	0.99	272,178	0.99
4/29/2025	0.78	0.86	0.78	0.83	64,277	0.83
4/28/2025	0.80	0.83	0.75	0.80	105,659	0.80
4/25/2025	0.84	0.87	0.78	0.80	109,406	0.80
4/24/2025	0.84	0.87	0.79	0.84	129,751	0.84
4/23/2025	0.90	0.90	0.82	0.85	129,113	0.85
4/22/2025	0.82	0.90	0.76	0.89	169,505	0.89
4/21/2025	0.77	0.80	0.76	0.79	118,031	0.79
4/17/2025	0.77	0.79	0.73	0.77	146,976	0.77
4/16/2025	0.81	0.81	0.75	0.76	90,402	0.76
4/15/2025	0.87	0.95	0.81	0.82	95,727	0.82
4/14/2025	0.94	0.95	0.85	0.88	76,049	0.88
4/11/2025	0.90	0.95	0.85	0.95	172,954	0.95
4/10/2025	0.91	0.96	0.87	0.91	198,919	0.91
4/09/2025	0.90	0.92	0.82	0.92	270,100	0.92
4/08/2025	1.00	1.12	0.87	0.91	509,087	0.91
4/07/2025	0.71	1.49	0.69	1.30	3,387,571	1.30
4/04/2025	0.81	0.81	0.71	0.72	124,997	0.72
4/03/2025	0.93	0.93	0.81	0.81	97,595	0.81
4/02/2025	0.83	0.99	0.83	0.98	87,644	0.98
4/01/2025	0.94	1.00	0.85	0.85	153,612	0.85
3/31/2025	1.03	1.05	0.94	0.95	97,540	0.95
3/28/2025	1.15	1.18	1.05	1.05	66,324	1.05
3/27/2025	1.15	1.15	1.04	1.14	144,057	1.14
3/26/2025	1.21	1.23	1.15	1.18	74,619	1.18
3/25/2025	1.25	1.25	1.17	1.19	67,052	1.19
3/24/2025	1.20	1.25	1.19	1.24	57,297	1.24
3/21/2025	1.16	1.21	1.11	1.20	186,977	1.20
3/20/2025	1.19	1.21	1.16	1.16	64,768	1.16
3/19/2025	1.14	1.21	1.14	1.19	89,462	1.19
3/18/2025	1.19	1.19	1.14	1.16	75,787	1.16
3/17/2025	1.28	1.28	1.16	1.17	102,348	1.17
3/14/2025	1.21	1.24	1.13	1.19	69,753	1.19
3/13/2025	1.23	1.23	1.14	1.21	179,807	1.21
3/12/2025	1.29	1.29	1.21	1.23	94,739	1.23
3/11/2025	1.26	1.30	1.20	1.30	94,279	1.30
3/10/2025	1.20	1.26	1.20	1.23	134,737	1.23
3/07/2025	1.32	1.39	1.20	1.23	81,047	1.23
3/06/2025	1.22	1.38	1.22	1.33	131,100	1.33
3/05/2025	1.24	1.25	1.18	1.24	117,261	1.24
3/04/2025	1.18	1.28	1.18	1.23	171,639	1.23
3/03/2025	1.32	1.34	1.18	1.22	155,644	1.22
2/28/2025	1.21	1.37	1.21	1.32	200,559	1.32
2/27/2025	1.39	1.40	1.18	1.19	189,442	1.19
2/26/2025	1.89	1.90	1.41	1.44	407,410	1.44
2/25/2025	1.60	1.94	1.46	1.91	562,643	1.91
2/24/2025	1.41	1.86	1.40	1.72	1,219,321	1.72
2/21/2025	1.31	1.40	1.31	1.37	179,947	1.37
2/20/2025	1.27	1.31	1.24	1.29	247,502	1.29
2/19/2025	1.24	1.28	1.21	1.26	130,014	1.26
2/18/2025	1.30	1.36	1.24	1.26	99,857	1.26
2/14/2025	1.26	1.36	1.24	1.33	132,770	1.33
2/13/2025	1.18	1.26	1.16	1.25	85,025	1.25
2/12/2025	1.18	1.22	1.14	1.19	76,824	1.19
2/11/2025	1.15	1.19	1.10	1.19	83,650	1.19
2/10/2025	1.20	1.22	1.10	1.12	113,451	1.12
2/07/2025	1.24	1.27	1.17	1.18	146,406	1.18
2/06/2025	1.27	1.27	1.20	1.24	54,037	1.24
2/05/2025	1.20	1.27	1.20	1.25	62,911	1.25
2/04/2025	1.28	1.29	1.18	1.23	87,912	1.23
2/03/2025	1.13	1.32	1.12	1.28	201,946	1.28