STAK INC. Class A STAK
NASDAQ · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$1,10-0,01 (-%0,90)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,10 | -%0,90 | $1,10 | $1,10 | $1,10 | 20,66K |
| 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 |