Dark

STAK
STAK Inc. Class A
stock NASDAQ

At Close

Feb 5, 2026 3:59:30 PM EST

0.2901USD-14.691%(-0.0500)49,797

0.2900Bid 0.3800Ask 0.0900Spread

Pre-market

Feb 6, 2026 8:49:30 AM EST

0.2901USD+0.017%(+0.0001)1,000

After-hours

Feb 5, 2026 4:32:30 PM EST

0.3000USD+3.430%(+0.0100)2,365

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	0.336084	0.336200	0.290000	0.29000	-12.651%	67,857	0.000%
2026-02-04	0.360200	0.381100	0.331100	0.33200	-12.700%	36,693	-12.651%
2026-02-03	0.424024	0.424024	0.380200	0.38030	-6.675%	20,323	-23.744%
2026-02-02	0.440000	0.440300	0.400000	0.40750	+1.192%	48,021	-28.834%
2026-01-30	0.396800	0.430000	0.363500	0.40270	-1.661%	135,098	-27.986%
2026-01-29	0.406900	0.425000	0.378500	0.40950	+0.614%	61,835	-29.182%
2026-01-28	0.350000	0.430000	0.340000	0.40700	+16.286%	103,583	-28.747%
2026-01-27	0.380000	0.380000	0.350000	0.35000	-2.724%	36,622	-17.143%
2026-01-26	0.376800	0.395000	0.359800	0.35980	-1.018%	46,944	-19.400%
2026-01-23	0.388000	0.388000	0.350200	0.36350	-3.530%	12,344	-20.220%
2026-01-22	0.355800	0.379200	0.351800	0.37680	+1.838%	42,590	-23.036%
2026-01-21	0.350000	0.379000	0.346800	0.37000	+3.035%	34,460	-21.622%
2026-01-20	0.384900	0.384900	0.350100	0.35910	-9.998%	49,398	-19.243%
2026-01-16	0.393700	0.399100	0.372200	0.39899	+2.253%	172,141	-27.316%
2026-01-15	0.370101	0.399900	0.370101	0.39020	-2.426%	10,933	-25.679%
2026-01-14	0.380000	0.415000	0.358610	0.39990	+2.802%	33,213	-27.482%
2026-01-13	0.421200	0.421200	0.310300	0.38900	-9.661%	62,927	-25.450%
2026-01-12	0.446000	0.446900	0.400000	0.43060	+2.475%	31,174	-32.652%
2026-01-09	0.420000	0.430100	0.418900	0.42020	+0.310%	11,516	-30.985%
2026-01-08	0.439900	0.444700	0.401200	0.41890	-4.795%	25,632	-30.771%
2026-01-07	0.410000	0.440000	0.410000	0.44000	+9.726%	33,452	-34.091%
2026-01-06	0.403400	0.416000	0.400900	0.40100	-3.606%	16,072	-27.681%
2026-01-05	0.424000	0.424000	0.400100	0.41600	+5.316%	38,084	-30.288%
2026-01-02	0.406000	0.430000	0.395000	0.39500	-0.978%	14,068	-26.582%
2025-12-31	0.380000	0.410000	0.361000	0.39890	+6.373%	43,178	-27.300%
2025-12-30	0.360000	0.403700	0.340000	0.37500	+2.543%	156,026	-22.667%
2025-12-29	0.349600	0.383300	0.349600	0.36570	-4.016%	41,423	-20.700%
2025-12-26	0.394000	0.400700	0.354100	0.38100	-3.569%	42,948	-23.885%
2025-12-24	0.410000	0.410000	0.340000	0.39510	-2.924%	116,239	-26.601%
2025-12-23	0.350100	0.419900	0.340201	0.40700	+19.671%	181,331	-28.747%
2025-12-22	0.370700	0.380000	0.340000	0.34010	-10.665%	133,469	-14.731%
2025-12-19	0.368700	0.395000	0.360000	0.38070	+3.255%	27,914	-23.825%
2025-12-18	0.392300	0.400000	0.365050	0.36870	-7.825%	50,135	-21.345%
2025-12-17	0.421100	0.421100	0.300000	0.40000	-12.069%	60,820	-27.500%
2025-12-16	0.407100	0.455000	0.407100	0.45490	-1.023%	64,664	-36.250%
2025-12-15	0.416000	0.459900	0.400000	0.45960	-3.099%	28,052	-36.902%
2025-12-12	0.448400	0.474300	0.415000	0.47430	+3.514%	39,798	-38.857%
2025-12-11	0.467300	0.467300	0.428500	0.45820	-0.823%	28,129	-36.709%
2025-12-10	0.417900	0.462600	0.411900	0.46200	+11.379%	30,968	-37.229%
2025-12-09	0.430600	0.431100	0.411900	0.41480	-3.803%	42,772	-30.087%
2025-12-08	0.470000	0.470999	0.420000	0.43120	-8.450%	66,967	-32.746%
2025-12-05	0.440000	0.478400	0.440000	0.47100	+2.391%	31,839	-38.429%
2025-12-04	0.459900	0.460000	0.440000	0.46000	+0.723%	46,679	-36.957%
2025-12-03	0.465100	0.467500	0.450000	0.45670	-1.806%	31,534	-36.501%
2025-12-02	0.480000	0.480000	0.460000	0.46510	-2.942%	10,079	-37.648%
2025-12-01	0.480000	0.499590	0.461500	0.47920	+1.247%	33,489	-39.482%
2025-11-28	0.488416	0.490000	0.473300	0.47330	-3.408%	6,073	-38.728%
2025-11-26	0.482600	0.494000	0.470000	0.49000	+1.219%	14,785	-40.816%
2025-11-25	0.463100	0.494000	0.455000	0.48410	+2.433%	26,451	-40.095%
2025-11-24	0.457700	0.490000	0.449750	0.47260	+3.255%	28,316	-38.637%
2025-11-21	0.450000	0.460000	0.423100	0.45770	-1.485%	65,984	-36.640%
2025-11-20	0.504400	0.504600	0.451400	0.46460	-5.607%	32,399	-37.581%
2025-11-19	0.500000	0.507501	0.480000	0.49220	-1.580%	38,293	-41.081%
2025-11-18	0.530000	0.530000	0.490000	0.50010	-3.827%	76,117	-42.012%
2025-11-17	0.523900	0.539499	0.510000	0.52000	-3.614%	17,879	-44.231%
2025-11-14	0.540000	0.550000	0.520300	0.53950	-2.477%	35,524	-46.247%
2025-11-13	0.575000	0.585400	0.545700	0.55320	-3.100%	93,911	-47.578%
2025-11-12	0.570000	0.601499	0.552301	0.57090	-4.675%	28,031	-49.203%
2025-11-11	0.571600	0.598900	0.560100	0.59890	+1.629%	22,828	-51.578%
2025-11-10	0.594900	0.620000	0.563100	0.58930	-0.941%	222,466	-50.789%
2025-11-07	0.645200	0.645200	0.580000	0.59490	-8.744%	119,847	-51.252%
2025-11-06	0.672600	0.697700	0.641500	0.65190	-2.832%	78,092	-55.515%
2025-11-05	0.659900	0.725000	0.643800	0.67090	-3.426%	105,602	-56.774%
2025-11-04	0.691200	0.710000	0.680000	0.69470	-6.513%	54,206	-58.255%
2025-11-03	0.754000	0.754000	0.710000	0.74310	+5.225%	51,854	-60.974%
2025-10-31	0.740100	0.750000	0.683100	0.70620	-7.771%	165,419	-58.935%
2025-10-30	0.730400	0.780000	0.726200	0.76570	-0.130%	95,073	-62.126%
2025-10-29	0.740000	0.782505	0.724600	0.76670	+3.287%	124,177	-62.176%
2025-10-28	0.750000	0.756500	0.720000	0.74230	-0.094%	92,734	-60.932%
2025-10-27	0.731500	0.750000	0.702200	0.74300	+0.189%	148,461	-60.969%
2025-10-24	0.765000	0.780000	0.730900	0.74160	-6.186%	205,157	-60.895%
2025-10-23	0.800000	0.815000	0.760000	0.79050	+4.329%	816,828	-63.314%
2025-10-22	0.770000	0.770000	0.725100	0.75770	-0.329%	158,680	-61.726%
2025-10-21	0.765100	0.765100	0.751500	0.76020	-2.526%	96,554	-61.852%
2025-10-20	0.792100	0.792100	0.760200	0.77990	+0.270%	69,195	-62.816%
2025-10-17	0.760000	0.789900	0.750400	0.77780	+2.342%	87,238	-62.715%
2025-10-16	0.805000	0.805000	0.760000	0.76000	-6.022%	160,999	-61.842%
2025-10-15	0.776300	0.808700	0.776300	0.80870	+1.050%	172,361	-64.140%
2025-10-14	0.770000	0.850000	0.750000	0.80030	-4.179%	551,458	-63.764%
2025-10-13	0.817300	0.844800	0.714500	0.83520	+5.057%	4,101,874	-65.278%
2025-10-10	0.810000	0.878000	0.795000	0.79500	-9.453%	320,692	-63.522%
2025-10-09	0.861800	0.900000	0.860500	0.87800	-1.182%	163,531	-66.970%
2025-10-08	0.871500	0.922300	0.851700	0.88850	+4.162%	220,574	-67.361%
2025-10-07	0.929100	0.940000	0.795000	0.85300	-12.180%	612,452	-66.002%
2025-10-06	0.850000	1.010000	0.841200	0.97130	+2.620%	895,457	-70.143%
2025-10-03	0.770000	1.020000	0.770000	0.94650	+18.683%	2,086,793	-69.361%
2025-10-02	0.765800	0.800400	0.765800	0.79750	-1.482%	422,507	-63.636%
2025-10-01	0.757000	0.845000	0.757000	0.80950	-4.201%	1,234,512	-64.175%
2025-09-30	1.000000	1.130000	0.743150	0.84500	+9.883%	21,950,775	-65.680%
2025-09-29	0.690000	0.849800	0.648400	0.76900	+11.773%	9,859,418	-62.289%
2025-09-26	0.710000	0.752600	0.671300	0.68800	-3.411%	220,106	-57.849%
2025-09-25	0.732200	0.762000	0.677900	0.71230	-7.313%	266,975	-59.287%
2025-09-24	0.773000	0.806990	0.754000	0.76850	+2.590%	316,307	-62.264%
2025-09-23	0.809200	0.833500	0.740100	0.74910	-9.376%	493,324	-61.287%
2025-09-22	0.800000	0.827200	0.785000	0.82660	0.000%	507,983	-64.917%
2025-09-19	0.800000	0.847700	0.780100	0.82660	+0.805%	1,363,800	-64.917%
2025-09-18	0.900000	0.908700	0.793400	0.82000	-10.685%	1,078,300	-64.634%
2025-09-17	0.900000	0.946300	0.891000	0.91810	-0.239%	347,615	-68.413%
2025-09-16	0.831100	0.967200	0.831100	0.92030	+7.149%	640,275	-68.489%
2025-09-15	0.820000	0.863400	0.815200	0.85890	+3.482%	303,815	-66.236%
2025-09-12	0.781000	0.889600	0.781000	0.83000	+9.354%	1,068,214	-65.060%
2025-09-11	0.752000	0.785000	0.720000	0.75900	-0.576%	1,227,197	-61.792%
2025-09-10	0.800600	0.870000	0.735000	0.76340	-2.875%	5,103,552	-62.012%
2025-09-09	0.820500	0.839700	0.760000	0.78600	-2.987%	649,589	-63.104%
2025-09-08	0.830000	0.845300	0.800100	0.81020	-1.459%	34,906	-64.206%
2025-09-05	0.770000	0.840000	0.770000	0.82220	+0.366%	107,234	-64.729%
2025-09-04	0.830000	0.830000	0.760000	0.81920	-2.197%	69,746	-64.600%
2025-09-03	0.850000	0.870000	0.801000	0.83760	-2.842%	103,618	-65.377%
2025-09-02	0.871000	0.890000	0.835250	0.86210	-0.908%	113,502	-66.361%
2025-08-29	1.010000	1.080000	0.850000	0.87000	-13.870%	699,535	-66.667%
2025-08-28	1.450000	1.600000	0.960000	1.01010	-28.362%	1,024,514	-71.290%
2025-08-27	1.480000	1.630000	1.320000	1.41000	-6.000%	537,478	-79.433%
2025-08-26	1.740000	1.790000	1.470000	1.50000	-13.793%	494,640	-80.667%
2025-08-25	1.670000	1.790000	1.670000	1.74000	-2.247%	103,515	-83.333%
2025-08-22	1.780000	1.850000	1.610000	1.78000	+2.890%	127,656	-83.708%
2025-08-21	1.480000	1.890000	1.460000	1.73000	+20.979%	2,668,238	-83.237%
2025-08-20	1.550000	1.550000	1.410000	1.43000	-5.298%	90,140	-79.720%
2025-08-19	1.580000	1.590000	1.510000	1.51000	-4.430%	23,282	-80.795%
2025-08-18	1.520000	1.650000	1.506200	1.58000	+3.947%	47,648	-81.646%
2025-08-15	1.600000	1.600000	1.510000	1.52000	-3.797%	37,672	-80.921%
2025-08-14	1.580000	1.600000	1.520000	1.58000	-5.952%	106,597	-81.646%
2025-08-13	1.570000	1.910000	1.460500	1.68000	+11.258%	611,280	-82.738%
2025-08-12	1.500000	1.650000	1.450000	1.51000	0.000%	113,764	-80.795%
2025-08-11	1.550000	1.550000	1.500000	1.51000	-1.307%	31,670	-80.795%
2025-08-08	1.580000	1.580000	1.500000	1.53000	+0.658%	19,840	-81.046%
2025-08-07	1.550000	1.590000	1.420000	1.52000	-1.299%	38,468	-80.921%
2025-08-06	1.590000	1.670000	1.520000	1.54000	-5.521%	28,063	-81.169%
2025-08-05	1.640000	1.679300	1.550000	1.63000	-0.610%	33,658	-82.209%
2025-08-04	1.670000	1.720000	1.600000	1.64000	+3.797%	85,199	-82.317%
2025-08-01	1.600000	1.600000	1.440000	1.58000	-1.863%	136,750	-81.646%
2025-07-31	1.690000	1.724000	1.600000	1.61000	-10.056%	289,205	-81.988%
2025-07-30	1.820000	1.969400	1.570000	1.79000	+6.866%	10,591,229	-83.799%
2025-07-29	1.800000	1.840000	1.580000	1.67500	-9.946%	148,727	-82.687%
2025-07-28	1.820000	1.870000	1.810000	1.86000	+3.911%	16,575	-84.409%
2025-07-25	1.740000	1.800000	1.740000	1.79000	+2.874%	21,635	-83.799%
2025-07-24	1.830000	1.835000	1.700000	1.74000	-8.421%	55,678	-83.333%
2025-07-23	1.860000	1.920000	1.800000	1.90000	-1.554%	83,237	-84.737%
2025-07-22	1.710000	2.200000	1.680000	1.93000	+15.224%	1,122,467	-84.974%
2025-07-21	1.730000	1.800000	1.650000	1.67500	-3.179%	64,634	-82.687%
2025-07-18	1.750000	1.960000	1.710900	1.73000	-3.889%	82,469	-83.237%
2025-07-17	1.800000	1.830000	1.680000	1.80000	+1.695%	70,439	-83.889%
2025-07-16	1.760000	1.770000	1.680000	1.77000	+6.627%	46,692	-83.616%
2025-07-15	1.790000	1.790000	1.630000	1.66000	-7.263%	33,841	-82.530%
2025-07-14	1.760000	1.813600	1.695000	1.79000	+4.070%	67,817	-83.799%
2025-07-11	1.750000	1.860000	1.710500	1.72000	-7.027%	83,744	-83.140%
2025-07-10	1.710000	1.895400	1.710000	1.85000	+11.446%	75,627	-84.324%
2025-07-09	1.790000	1.790000	1.590000	1.66000	-7.778%	96,615	-82.530%
2025-07-08	1.750000	1.810000	1.740000	1.80000	0.000%	32,142	-83.889%
2025-07-07	1.870000	1.970000	1.680000	1.80000	-3.743%	61,711	-83.889%
2025-07-03	1.950000	1.965000	1.820000	1.87000	-4.103%	35,174	-84.492%
2025-07-02	1.940000	1.980000	1.860000	1.95000	+3.723%	112,871	-85.128%
2025-07-01	1.770000	1.950000	1.770000	1.88000	+5.618%	81,542	-84.574%
2025-06-30	1.700000	1.940000	1.695000	1.78000	+2.890%	127,945	-83.708%
2025-06-27	1.775000	1.825000	1.710400	1.73000	-3.889%	43,368	-83.237%
2025-06-26	1.830000	1.930000	1.730000	1.80000	-6.250%	135,994	-83.889%
2025-06-25	1.940000	2.010000	1.900000	1.92000	-3.518%	68,184	-84.896%
2025-06-24	1.980000	2.110000	1.950000	1.99000	-13.853%	221,012	-85.427%
2025-06-23	2.100000	2.410000	2.020000	2.31000	+12.683%	1,277,193	-87.446%
2025-06-20	2.290000	2.380000	2.050000	2.05000	-14.583%	246,228	-85.854%
2025-06-18	2.270000	2.558000	2.200000	2.40000	-1.639%	482,155	-87.917%
2025-06-17	2.110000	2.550000	2.030100	2.44000	+5.628%	1,691,526	-88.115%
2025-06-16	3.740000	3.970000	2.130000	2.31000	+18.462%	24,592,489	-87.446%
2025-06-13	1.851900	2.123600	1.850000	1.95000	+7.143%	145,567	-85.128%
2025-06-12	1.890000	1.900000	1.700000	1.82000	-3.704%	23,588	-84.066%
2025-06-11	1.670000	1.900000	1.670000	1.89000	+11.834%	56,402	-84.656%
2025-06-10	1.660000	1.800000	1.660000	1.69000	-7.650%	41,339	-82.840%
2025-06-09	1.700000	1.850000	1.700000	1.83000	+2.809%	21,261	-84.153%
2025-06-06	1.670000	1.850000	1.670000	1.78000	+1.714%	42,125	-83.708%
2025-06-05	1.830000	1.915000	1.500000	1.75000	-6.915%	83,174	-83.429%
2025-06-04	1.920000	1.920000	1.720000	1.88000	-1.380%	1,734,785	-84.574%
2025-06-03	1.850000	2.010000	1.725000	1.90630	+3.043%	24,852	-84.787%
2025-06-02	1.750000	2.110000	1.690000	1.85000	+5.714%	49,107	-84.324%
2025-05-30	1.750000	1.770000	1.716200	1.75000	-7.407%	3,930	-83.429%
2025-05-29	1.680000	1.890000	1.680000	1.89000	+13.855%	32,791	-84.656%
2025-05-28	1.720800	1.790000	1.570000	1.66000	-5.143%	26,684	-82.530%
2025-05-27	1.820000	1.890000	1.740000	1.75000	-2.778%	12,764	-83.429%
2025-05-23	1.630000	1.800000	1.630000	1.80000	+1.695%	5,045	-83.889%
2025-05-22	1.850000	1.950000	1.770000	1.77000	-3.804%	6,019	-83.616%
2025-05-21	1.810000	1.889900	1.740000	1.84000	+1.657%	14,885	-84.239%
2025-05-20	1.900000	1.900000	1.800000	1.81000	-4.233%	28,646	-83.978%
2025-05-19	2.050000	2.050000	1.830100	1.89000	-3.077%	24,275	-84.656%
2025-05-16	2.200000	2.250000	1.847500	1.95000	-8.019%	41,379	-85.128%
2025-05-15	2.225000	2.225000	1.900100	2.12000	-2.304%	51,236	-86.321%
2025-05-14	2.200000	2.350000	2.090000	2.17000	+5.854%	34,054	-86.636%
2025-05-13	2.270000	2.280000	2.000100	2.05000	-4.651%	36,072	-85.854%
2025-05-12	2.392800	2.477800	1.810000	2.15000	+1.896%	111,964	-86.512%
2025-05-09	2.320000	2.454300	2.032356	2.11000	-9.052%	35,390	-86.256%
2025-05-08	2.390000	2.410000	2.300000	2.32000	-6.452%	8,605	-87.500%
2025-05-07	2.390000	2.500000	2.352000	2.48000	-0.302%	4,710	-88.306%
2025-05-06	2.380000	2.600000	2.008600	2.48750	+5.403%	68,059	-88.342%
2025-05-05	2.575100	2.575100	2.350600	2.36000	-0.840%	24,536	-87.712%
2025-05-02	2.440000	2.441900	2.370000	2.38000	-6.299%	8,709	-87.815%
2025-05-01	2.486000	2.549900	2.400000	2.54000	+6.723%	12,686	-88.583%
2025-04-30	2.370000	2.700000	2.340000	2.38000	+0.422%	118,383	-87.815%
2025-04-29	2.280000	2.615100	2.280000	2.37000	-3.659%	27,451	-87.764%
2025-04-28	2.573300	2.730000	2.400000	2.46000	-10.545%	151,734	-88.211%
2025-04-25	2.760000	2.940000	2.600000	2.75000	-6.463%	61,181	-89.455%
2025-04-24	2.310000	3.200000	2.220000	2.94000	+25.106%	294,023	-90.136%
2025-04-23	2.180000	2.480000	2.150000	2.35000	+8.295%	223,669	-87.660%
2025-04-22	1.880000	2.200000	1.840000	2.17000	+19.231%	315,218	-86.636%
2025-04-21	1.710000	1.990000	1.652000	1.82000	+4.598%	243,809	-84.066%
2025-04-17	1.750000	1.790000	1.650000	1.74000	+2.959%	99,864	-83.333%
2025-04-16	1.620000	1.890000	1.601000	1.69000	+0.595%	405,258	-82.840%
2025-04-15	1.680000	2.080000	1.580000	1.68000	-24.324%	1,136,252	-82.738%
2025-04-14	1.250000	2.680000	1.250000	2.22000	+94.737%	33,888,536	-86.937%
2025-04-11	1.240000	1.425000	1.130000	1.14000	-0.870%	328,390	-74.561%
2025-04-10	1.740000	1.780000	1.130000	1.15000	-30.723%	337,038	-74.783%
2025-04-09	2.400000	2.500000	1.530000	1.66000	-29.661%	329,234	-82.530%
2025-04-08	2.730000	3.200000	2.200000	2.36000	-9.579%	143,345	-87.712%
2025-04-07	3.070000	4.100000	1.977200	2.61000	-22.552%	1,310,007	-88.889%
2025-04-04	3.064100	3.450000	3.060000	3.37000	+5.313%	16,363	-91.395%
2025-04-03	3.265000	3.530000	3.060000	3.20000	+3.560%	11,713	-90.938%
2025-04-02	3.580000	3.580000	3.090000	3.09000	-8.036%	3,999	-90.615%
2025-04-01	3.270000	3.780000	3.040000	3.36000	-5.882%	16,567	-91.369%
2025-03-31	3.300000	3.650000	3.300000	3.57000	+8.182%	9,580	-91.877%
2025-03-28	3.390000	3.710000	3.200000	3.30000	-0.067%	25,454	-91.212%
2025-03-27	3.540000	3.670000	2.960000	3.30220	-6.980%	67,271	-91.218%
2025-03-26	3.560000	3.790000	3.550000	3.55000	-4.054%	55,543	-91.831%
2025-03-25	3.770000	3.840000	3.351700	3.70000	+1.370%	79,125	-92.162%
2025-03-24	3.540000	3.805000	3.310000	3.65000	+0.275%	52,891	-92.055%
2025-03-21	3.480000	3.950000	3.310000	3.64000	+6.122%	33,311	-92.033%
2025-03-20	3.250000	3.890000	3.160000	3.43000	+4.573%	148,141	-91.545%
2025-03-19	3.600000	3.600000	3.125000	3.28000	+0.768%	84,864	-91.159%
2025-03-18	3.600000	3.910000	2.970000	3.25500	-8.824%	78,802	-91.091%
2025-03-17	3.800000	3.930000	3.570000	3.57000	-4.800%	37,020	-91.877%
2025-03-14	3.890000	4.100000	3.750000	3.75000	-0.531%	13,196	-92.267%
2025-03-13	3.970000	4.147300	3.750000	3.77000	+0.533%	14,036	-92.308%
2025-03-12	3.990000	3.990000	3.750000	3.75000	+1.902%	17,963	-92.267%
2025-03-11	3.980000	4.180000	3.680000	3.68000	-7.538%	231,625	-92.120%
2025-03-10	4.051900	4.240000	3.930000	3.98000	-4.096%	37,262	-92.714%
2025-03-07	4.000000	4.390000	3.955000	4.15000	+7.513%	167,627	-93.012%
2025-03-06	3.700000	3.880000	3.500000	3.86000	+9.040%	34,295	-92.487%
2025-03-05	3.666300	3.950100	3.540000	3.54000	-4.453%	48,311	-91.808%
2025-03-04	3.900000	3.950000	3.620000	3.70500	-6.910%	109,836	-92.173%
2025-03-03	3.880000	4.090000	3.800000	3.98000	+0.252%	15,337	-92.714%
2025-02-28	3.600000	4.020000	2.780000	3.97000	+9.366%	174,127	-92.695%
2025-02-27	3.800000	3.850000	3.510000	3.63000	-2.681%	140,973	-92.011%
2025-02-26	3.620000	4.530000	3.530000	3.73000	+140.645%	1,597,447	-92.225%
2008-02-27	1.540000	1.580000	1.500000	1.55000	+0.649%	26,727	-81.290%
2008-02-26	1.520000	1.610000	1.510000	1.54000	+2.667%	8,475	-81.169%
2008-02-25	1.630000	1.670000	1.500000	1.50000	-6.250%	26,900	-80.667%
2008-02-22	1.650000	1.650000	1.580000	1.60000	-2.439%	10,765	-81.875%
2008-02-21	1.640000	1.700000	1.630000	1.64000	-1.205%	11,525	-82.317%
2008-02-20	1.600000	1.670000	1.580000	1.66000	+3.750%	15,000	-82.530%
2008-02-19	1.610000	1.710000	1.570000	1.60000	-6.977%	27,876	-81.875%
2008-02-15	1.590000	1.720000	1.570000	1.72000	+5.521%	16,200	-83.140%
2008-02-14	1.610000	1.700000	1.600000	1.63000	-5.233%	8,640	-82.209%
2008-02-13	1.640000	1.720000	1.620000	1.72000	+1.176%	10,900	-83.140%
2008-02-12	1.730000	1.730000	1.630000	1.70000	0.000%	9,100	-82.941%
2008-02-11	1.690000	1.730000	1.650000	1.70000	+2.410%	6,276	-82.941%
2008-02-08	1.670000	1.790000	1.630000	1.66000	-2.353%	30,721	-82.530%
2008-02-07	1.610000	1.700000	1.550000	1.70000	+8.974%	16,298	-82.941%
2008-02-06	1.530000	1.570000	1.520000	1.56000	+0.645%	7,900	-81.410%
2008-02-05	1.610000	1.610000	1.520000	1.55000	-1.274%	9,700	-81.290%
2008-02-04	1.710000	1.710000	1.540000	1.57000	-11.798%	23,300	-81.529%
2008-02-01	1.790000	1.790000	1.680000	1.78000	0.000%	8,717	-83.708%
2008-01-31	1.720000	1.820000	1.330000	1.78000	+5.325%	46,785	-83.708%
2008-01-30	1.500000	1.870000	1.490000	1.69000	+16.552%	99,400	-82.840%
2008-01-29	1.480000	1.530000	1.420000	1.45000	+0.694%	17,878	-80.000%
2008-01-28	1.420000	1.520000	1.370000	1.44000	-1.370%	15,412	-79.861%
2008-01-25	1.560100	1.600000	1.460000	1.46000	-5.806%	35,548	-80.137%
2008-01-24	1.730000	1.730000	1.540000	1.55000	-4.321%	12,680	-81.290%
2008-01-23	1.590000	1.650000	1.590000	1.62000	+1.887%	8,090	-82.099%
2008-01-22	1.630000	1.670000	1.550000	1.59000	-10.169%	7,285	-81.761%
2008-01-18	1.690000	1.790000	1.650000	1.77000	+7.927%	10,800	-83.616%
2008-01-17	1.590000	1.650000	1.520000	1.64000	+7.895%	12,647	-82.317%
2008-01-16	1.480000	1.520000	1.390000	1.52000	+0.662%	23,809	-80.921%
2008-01-15	1.590000	1.660000	1.480000	1.51000	-4.430%	35,730	-80.795%
2008-01-14	1.590000	1.650000	1.570000	1.58000	+1.935%	16,940	-81.646%
2008-01-11	1.500000	1.590000	1.500000	1.55000	+3.333%	43,912	-81.290%
2008-01-10	1.510000	1.590000	1.490000	1.50000	-3.846%	166,128	-80.667%
2008-01-09	1.530000	1.570000	1.480000	1.56000	+0.645%	62,871	-81.410%
2008-01-08	1.630000	1.710000	1.510000	1.55000	-6.061%	49,157	-81.290%
2008-01-07	1.750000	1.820000	1.650000	1.65000	-6.780%	167,225	-82.424%
2008-01-04	1.880000	2.020000	1.740000	1.77000	-7.330%	109,357	-83.616%
2008-01-03	1.940000	1.960000	1.870000	1.91000	-2.551%	40,883	-84.817%
2008-01-02	1.960000	2.000000	1.900000	1.96000	0.000%	30,801	-85.204%
2007-12-31	1.910000	1.970000	1.900000	1.96000	0.000%	79,739	-85.204%
2007-12-28	1.990000	1.990000	1.900000	1.96000	-0.508%	41,600	-85.204%
2007-12-27	2.040000	2.060000	1.970000	1.97000	-1.990%	150,383	-85.279%
2007-12-26	1.930000	2.050000	1.920000	2.01000	+6.915%	315,094	-85.572%
2007-12-24	1.880000	1.900000	1.780000	1.88000	+2.174%	523,217	-84.574%
2007-12-21	1.810000	1.890000	1.750000	1.84000	0.000%	94,286	-84.239%
2007-12-20	1.810000	1.880000	1.810000	1.84000	+0.546%	38,241	-84.239%
2007-12-19	1.940000	1.940000	1.830000	1.83000	-4.188%	47,089	-84.153%
2007-12-18	1.900000	1.930000	1.820000	1.91000	-2.551%	134,816	-84.817%
2007-12-17	1.940000	1.990000	1.880000	1.96000	-2.000%	29,010	-85.204%
2007-12-14	2.030000	2.030000	1.980000	2.00000	+3.087%	31,175	-85.500%
2007-12-13	2.110000	2.120100	1.940100	1.94010	-9.763%	64,828	-85.052%
2007-12-12	2.330000	2.330000	2.130000	2.15000	-8.120%	38,102	-86.512%
2007-12-11	2.440000	2.560000	2.290000	2.34000	-4.490%	44,424	-87.607%
2007-12-10	2.500000	2.530000	2.450000	2.45000	-1.606%	13,773	-88.163%
2007-12-07	2.530000	2.550000	2.450000	2.49000	-0.400%	14,330	-88.353%
2007-12-06	2.490000	2.600000	2.380000	2.50000	+0.402%	974,510	-88.400%
2007-12-05	2.500000	2.524000	2.490000	2.49000	-0.400%	36,556	-88.353%
2007-12-04	2.550000	2.590000	2.500000	2.50000	-1.961%	23,796	-88.400%
2007-12-03	2.540000	2.590000	2.530000	2.55000	-0.778%	11,200	-88.627%
2007-11-30	2.560000	2.590000	2.550000	2.57000	0.000%	21,343	-88.716%
2007-11-29	2.570000	2.590000	2.560000	2.57000	-0.388%	17,100	-88.716%
2007-11-28	2.630000	2.630000	2.580000	2.58000	-1.901%	52,156	-88.760%
2007-11-27	2.730000	2.730000	2.580000	2.63000	-4.364%	13,300	-88.973%
2007-11-26	2.740000	2.760000	2.740000	2.75000	0.000%	4,900	-89.455%
2007-11-23	2.770000	2.770000	2.750000	2.75000	+0.365%	23,790	-89.455%
2007-11-21	2.790000	2.840000	2.650000	2.74000	-2.143%	34,159	-89.416%
2007-11-20	3.010000	3.010000	2.800000	2.80000	-5.085%	20,882	-89.643%
2007-11-19	3.000000	3.060000	2.950000	2.95000	-1.667%	17,480	-90.169%
2007-11-16	3.000000	3.040000	3.000000	3.00000	+0.334%	28,300	-90.333%
2007-11-15	3.050000	3.050000	2.980000	2.99000	-1.645%	29,300	-90.301%
2007-11-14	3.070000	3.070000	3.020000	3.04000	-0.654%	8,750	-90.461%
2007-11-13	3.120000	3.190000	3.010000	3.06000	-4.075%	20,943	-90.523%
2007-11-12	3.250000	3.400000	3.100000	3.19000	-6.725%	84,050	-90.909%
2007-11-09	3.400000	3.440000	3.330000	3.42000	-2.006%	20,709	-91.520%
2007-11-08	3.520000	3.580000	3.380000	3.49000	-0.286%	27,775	-91.691%
2007-11-07	3.600000	3.610000	3.500000	3.50000	-3.315%	73,282	-91.714%
2007-11-06	3.500000	3.700000	3.500000	3.62000	+6.785%	47,020	-91.989%
2007-11-05	3.420000	3.480000	3.390000	3.39000	+0.593%	12,748	-91.445%
2007-11-02	3.360000	3.490000	3.330000	3.37000	0.000%	29,396	-91.395%
2007-11-01	3.510000	3.510000	3.370000	3.37000	-1.462%	11,800	-91.395%
2007-10-31	3.410000	3.450000	3.390000	3.42000	-0.581%	11,819	-91.520%
2007-10-30	3.420000	3.460000	3.400000	3.44000	+1.176%	3,500	-91.570%
2007-10-29	3.400000	3.460000	3.380000	3.40000	0.000%	52,088	-91.471%
2007-10-26	3.380000	3.420000	3.370000	3.40000	0.000%	12,125	-91.471%
2007-10-25	3.450000	3.490000	3.400000	3.40000	0.000%	10,740	-91.471%
2007-10-24	3.400000	3.420000	3.398400	3.40000	0.000%	14,110	-91.471%
2007-10-23	3.460000	3.580000	3.400000	3.40000	+1.190%	7,392	-91.471%
2007-10-22	3.420000	3.420000	3.320000	3.36000	-3.448%	5,100	-91.369%
2007-10-19	3.530000	3.600000	3.480000	3.48000	-2.247%	18,415	-91.667%
2007-10-18	3.470000	3.610000	3.470000	3.56000	+1.714%	16,900	-91.854%
2007-10-17	3.420000	3.500000	3.390000	3.50000	+2.941%	143,544	-91.714%
2007-10-16	3.370000	3.440000	3.350000	3.40000	-0.293%	6,732	-91.471%
2007-10-15	3.400000	3.479300	3.380000	3.41000	+0.294%	100,935	-91.496%
2007-10-12	3.490000	3.540000	3.390000	3.40000	0.000%	31,000	-91.471%
2007-10-11	3.450000	3.450000	3.390000	3.40000	-2.017%	35,862	-91.471%
2007-10-10	3.470000	3.510000	3.430000	3.47000	-0.857%	34,934	-91.643%
2007-10-09	3.490000	3.510000	3.490000	3.50000	+2.339%	7,200	-91.714%
2007-10-08	3.488000	3.500000	3.400000	3.42000	-2.841%	32,668	-91.520%
2007-10-05	3.560000	3.560000	3.431000	3.52000	+0.285%	15,441	-91.761%
2007-10-04	3.500000	3.520000	3.490000	3.51000	+0.862%	13,265	-91.738%
2007-10-03	3.470100	3.500000	3.470000	3.48000	-0.571%	2,492	-91.667%
2007-10-02	3.500000	3.520000	3.440100	3.50000	-0.285%	37,756	-91.714%
2007-10-01	3.460000	3.570000	3.450000	3.51000	+2.035%	46,991	-91.738%
2007-09-28	3.410000	3.450000	3.380000	3.44000	0.000%	27,744	-91.570%
2007-09-27	3.540000	3.540000	3.400000	3.44000	-1.433%	11,227	-91.570%
2007-09-26	3.510000	3.540000	3.400000	3.49000	-0.852%	39,604	-91.691%
2007-09-25	3.670000	3.670000	3.320000	3.52000	-4.087%	15,300	-91.761%
2007-09-24	3.690000	3.750000	3.660000	3.67000	-0.811%	12,449	-92.098%
2007-09-21	3.660000	3.760000	3.660000	3.70000	-0.804%	8,499	-92.162%
2007-09-20	3.640000	3.780000	3.640000	3.73000	+0.811%	32,178	-92.225%
2007-09-19	3.720000	3.730000	3.690000	3.70000	-0.270%	16,001	-92.162%
2007-09-18	3.630000	3.710000	3.630000	3.71000	+2.204%	16,336	-92.183%
2007-09-17	3.590000	3.700000	3.550000	3.63000	+4.310%	25,641	-92.011%
2007-09-14	3.450000	3.570000	3.430000	3.48000	-0.571%	11,854	-91.667%
2007-09-13	3.360000	3.570000	3.330000	3.50000	+3.550%	28,185	-91.714%
2007-09-12	3.160000	3.434000	3.160000	3.38000	+4.644%	1,620,951	-91.420%
2007-09-11	3.162500	3.260000	3.150000	3.23000	+2.054%	21,581	-91.022%
2007-09-10	3.040000	3.200000	3.040000	3.16500	+2.927%	30,379	-90.837%
2007-09-07	3.050000	3.100000	3.010000	3.07500	-2.690%	37,585	-90.569%
2007-09-06	3.000000	3.210000	2.990000	3.16000	+6.397%	25,762	-90.823%
2007-09-05	2.900000	3.060000	2.890000	2.97000	0.000%	35,025	-90.236%
2007-09-04	2.835000	3.010000	2.835000	2.97000	+4.577%	13,352	-90.236%
2007-08-31	2.850000	2.898000	2.750000	2.84000	+1.429%	46,704	-89.789%
2007-08-30	2.980000	2.980000	2.760000	2.80000	+0.358%	76,002	-89.643%
2007-08-29	2.800000	2.860000	2.770000	2.79000	0.000%	32,443	-89.606%
2007-08-28	2.850000	2.850000	2.760000	2.79000	+3.333%	28,490	-89.606%
2007-08-27	2.940000	2.950000	2.700000	2.70000	-8.475%	52,746	-89.259%
2007-08-24	3.000000	3.010000	2.860000	2.95000	-1.667%	49,428	-90.169%
2007-08-23	2.880000	3.110000	2.880000	3.00000	-0.990%	52,095	-90.333%
2007-08-22	3.050000	3.085000	2.940000	3.03000	0.000%	20,300	-90.429%
2007-08-21	3.140000	3.340000	3.020000	3.03000	-3.195%	32,620	-90.429%
2007-08-20	3.520000	3.520000	3.090000	3.13000	-11.080%	38,110	-90.735%

.dark-mode .rzTyj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzTyj7{ color: #333333; background-color: white; border: 2px solid #333333; }STAKSTAK Inc. Class Astock NASDAQ

STAK
STAK Inc. Class A
stock NASDAQ