STAK INC. Class A STAK
NASDAQ · United States · Industrial Services
$1.11+0.02 (+1.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.11 | +1.83% | $1.09 | $1.13 | $1.07 | 278.30K |
| 2026-09-30 | $1.09 | -1.80% | $1.14 | $1.14 | $1.07 | 207.10K |
| 2026-09-29 | $1.11 | -6.72% | $1.11 | $1.14 | $1.07 | 303.20K |
| 2026-09-28 | $1.19 | +1.71% | $1.17 | $1.20 | $1.06 | 638.20K |
| 2026-09-25 | $1.17 | -18.75% | $1.23 | $1.30 | $1.08 | 2.41M |
| 2026-09-24 | $1.44 | +53.19% | $0.95 | $1.74 | $0.93 | 45.26M |
| 2026-09-23 | $0.94 | -10.48% | $1.02 | $1.02 | $0.94 | 398.60K |
| 2026-09-22 | $1.05 | -2.78% | $1.07 | $1.08 | $1.03 | 175.80K |
| 2026-09-21 | $1.08 | +0.93% | $1.07 | $1.11 | $1.07 | 144.60K |
| 2026-09-18 | $1.07 | 0.00% | $1.07 | $1.13 | $1.06 | 344.50K |
| 2026-09-17 | $1.07 | -6.96% | $1.12 | $1.15 | $1.05 | 361.70K |
| 2026-09-16 | $1.15 | +0.88% | $1.16 | $1.17 | $1.08 | 519.60K |
| 2026-09-15 | $1.14 | -0.87% | $1.14 | $1.18 | $1.11 | 1.20M |
| 2026-09-14 | $1.15 | -2.54% | $1.20 | $1.22 | $1.13 | 273.60K |
| 2026-09-11 | $1.18 | -4.84% | $1.22 | $1.22 | $1.17 | 284.40K |
| 2026-09-10 | $1.24 | +1.64% | $1.29 | $1.37 | $1.19 | 1.11M |
| 2026-09-09 | $1.22 | -1.61% | $1.27 | $1.33 | $1.22 | 332.10K |
| 2026-09-08 | $1.24 | +3.33% | $1.22 | $1.31 | $1.21 | 322.50K |
| 2026-09-04 | $1.20 | -1.64% | $1.21 | $1.24 | $1.18 | 166.30K |
| 2026-09-03 | $1.22 | -1.61% | $1.22 | $1.24 | $1.19 | 243.40K |
| 2026-09-02 | $1.24 | -4.62% | $1.29 | $1.34 | $1.22 | 425.20K |
| 2026-09-01 | $1.30 | -0.76% | $1.27 | $1.35 | $1.25 | 326.30K |
| 2026-08-31 | $1.31 | +3.15% | $1.27 | $1.32 | $1.25 | 157.70K |
| 2026-08-28 | $1.27 | -3.79% | $1.28 | $1.31 | $1.25 | 205.60K |
| 2026-08-27 | $1.32 | -2.22% | $1.31 | $1.34 | $1.28 | 235.60K |
| 2026-08-26 | $1.35 | +0.75% | $1.32 | $1.36 | $1.28 | 273.70K |
| 2026-08-25 | $1.34 | +0.75% | $1.30 | $1.35 | $1.30 | 410.60K |
| 2026-08-24 | $1.33 | +9.02% | $1.22 | $1.38 | $1.18 | 1.28M |
| 2026-08-21 | $1.22 | -3.94% | $1.29 | $1.34 | $1.21 | 4.05M |
| 2026-08-20 | $1.27 | -8.63% | $1.39 | $1.41 | $1.10 | 1.24M |
| 2026-08-19 | $1.39 | -7.33% | $1.50 | $1.50 | $1.38 | 670.30K |
| 2026-08-18 | $1.50 | -3.85% | $1.56 | $1.59 | $1.50 | 424.60K |
| 2026-08-17 | $1.56 | -11.36% | $1.75 | $1.85 | $1.56 | 1.08M |
| 2026-08-14 | $1.76 | +11.39% | $1.55 | $1.87 | $1.51 | 1.56M |
| 2026-08-13 | $1.58 | -1.25% | $1.54 | $1.62 | $1.50 | 1.07M |
| 2026-08-12 | $1.60 | +11.11% | $1.39 | $1.73 | $1.35 | 2.27M |
| 2026-08-11 | $1.44 | -12.73% | $1.50 | $1.55 | $1.42 | 2.14M |
| 2026-08-10 | $1.65 | -2.94% | $1.64 | $1.70 | $1.62 | 580.90K |
| 2026-08-07 | $1.70 | -8.11% | $1.75 | $1.80 | $1.68 | 748.10K |
| 2026-08-06 | $1.85 | -2.12% | $1.76 | $1.93 | $1.74 | 715.90K |
| 2026-08-05 | $1.89 | +11.18% | $1.71 | $1.94 | $1.71 | 1.16M |
| 2026-08-04 | $1.70 | -13.71% | $1.92 | $1.97 | $1.65 | 2.09M |
| 2026-08-03 | $1.97 | +2.07% | $1.95 | $2.10 | $1.87 | 1.07M |
| 2026-07-31 | $1.93 | -5.85% | $2.13 | $2.30 | $1.80 | 5.29M |
| 2026-07-30 | $2.05 | -15.64% | $2.98 | $3.00 | $2.05 | 15.92M |
| 2026-07-29 | $2.43 | +10.96% | $2.23 | $2.78 | $2.11 | 8.26M |
| 2026-07-28 | $2.19 | -13.10% | $2.46 | $2.57 | $1.63 | 4.94M |
| 2026-07-27 | $2.52 | -72.82% | $3.34 | $5.36 | $2.33 | 13.51M |
| 2026-07-24 | $9.27 | +602.27% | $1.23 | $12.00 | $1.17 | 67.08M |
| 2026-07-23 | $1.32 | +0.76% | $1.28 | $1.43 | $1.18 | 1.16M |
| 2026-07-22 | $1.31 | -9.03% | $1.40 | $1.48 | $1.21 | 1.61M |
| 2026-07-21 | $1.44 | -14.29% | $1.56 | $1.65 | $1.37 | 864.50K |
| 2026-07-20 | $1.68 | -12.50% | $1.67 | $1.70 | $1.42 | 1.91M |
| 2026-07-17 | $1.92 | -46.37% | $3.13 | $3.33 | $1.85 | 31.89M |
| 2026-07-16 | $3.58 | +68.08% | $2.12 | $4.40 | $2.03 | 57.63M |
| 2026-07-15 | $2.13 | -4.48% | $2.27 | $2.42 | $1.87 | 279.10K |
| 2026-07-14 | $2.23 | -40.13% | $3.75 | $3.87 | $2.12 | 588.50K |
| 2026-07-13 | $3.72 | +10.53% | $3.41 | $3.84 | $3.34 | 190.00K |
| 2026-07-10 | $3.37 | -6.65% | $3.57 | $3.60 | $3.30 | 69.70K |
| 2026-07-09 | $3.61 | -9.30% | $3.90 | $3.99 | $3.55 | 313.70K |
| 2026-07-08 | $3.98 | -1.97% | $4.19 | $4.58 | $3.80 | 394.10K |
| 2026-07-07 | $4.06 | -3.79% | $4.31 | $4.48 | $4.01 | 118.70K |
| 2026-07-06 | $4.22 | -3.87% | $4.18 | $4.55 | $4.00 | 200.20K |
| 2026-07-02 | $4.39 | +6.04% | $3.99 | $4.49 | $3.93 | 335.30K |
| 2026-07-01 | $4.14 | +8.66% | $3.76 | $4.19 | $3.66 | 119.60K |
| 2026-06-30 | $3.81 | -12.61% | $4.38 | $4.40 | $3.73 | 349.40K |
| 2026-06-29 | $4.36 | +2.11% | $4.22 | $4.57 | $4.15 | 393.20K |
| 2026-06-26 | $4.27 | +5.43% | $3.85 | $4.36 | $3.84 | 282.20K |
| 2026-06-25 | $4.05 | +10.05% | $3.80 | $4.29 | $3.61 | 842.90K |
| 2026-06-24 | $3.68 | +4.55% | $3.70 | $4.09 | $3.40 | 531.90K |
| 2026-06-23 | $3.52 | -30.84% | $5.14 | $5.31 | $3.02 | 801.70K |
| 2026-06-22 | $5.09 | -12.69% | $5.82 | $6.48 | $5.00 | 484.40K |
| 2026-06-18 | $5.83 | 0.00% | $5.72 | $6.00 | $5.26 | 108.40K |
| 2026-06-17 | $5.83 | +6.00% | $5.39 | $6.20 | $5.24 | 116.30K |
| 2026-06-16 | $5.50 | -5.34% | $5.49 | $5.70 | $4.65 | 360.70K |
| 2026-06-15 | $5.81 | -24.74% | $7.97 | $8.25 | $5.70 | 428.90K |
| 2026-06-12 | $7.72 | -4.93% | $9.22 | $9.50 | $7.61 | 722.50K |
| 2026-06-11 | $8.12 | +7.12% | $7.43 | $8.70 | $6.75 | 893.80K |
| 2026-06-10 | $7.58 | +34.16% | $6.48 | $7.89 | $5.43 | 1.28M |
| 2026-06-09 | $5.65 | +10.14% | $6.00 | $8.30 | $4.40 | 3.00M |
| 2026-06-08 | $5.13 | +4.06% | $4.30 | $5.67 | $4.20 | 1.80M |
| 2026-06-05 | $4.93 | +16.27% | $4.17 | $8.80 | $2.76 | 10.00M |
| 2026-06-04 | $4.24 | +17.45% | $3.34 | $4.79 | $3.34 | 3.12M |
| 2026-06-03 | $3.61 | +90.00% | $1.92 | $3.90 | $1.92 | 27.18M |
| 2026-06-02 | $1.90 | +94.87% | $1.20 | $2.15 | $1.14 | 33.00M |
| 2026-06-01 | $0.98 | +1.56% | $0.94 | $1.00 | $0.94 | 140.60K |
| 2026-05-29 | $0.96 | 0.00% | $0.93 | $0.96 | $0.92 | 67.60K |
| 2026-05-28 | $0.96 | +1.05% | $0.95 | $0.96 | $0.87 | 138.60K |
| 2026-05-27 | $0.95 | -4.52% | $0.97 | $0.99 | $0.89 | 212.70K |
| 2026-05-26 | $1.00 | -5.24% | $1.03 | $1.06 | $0.92 | 272.50K |