Dark

STAK
STAK Inc. Class A
stock NASDAQ

At Close

Sep 17, 2025 3:56:30 PM EDT

0.8951USD-3.149%(-0.0291)334,649

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 17, 2025 9:26:30 AM EDT

0.9000USD-2.618%(-0.0242)5,802

After-hours

Sep 17, 2025 4:20:30 PM EDT

0.9000USD+0.547%(+0.0049)1,200

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	0.9300	0.9300	0.895100	0.8951	-2.738%	334,649	0.000%
2025-09-16	0.8311	0.9672	0.831100	0.9203	+7.149%	640,275	-2.738%
2025-09-15	0.8200	0.8634	0.815200	0.8589	+3.482%	303,815	+4.215%
2025-09-12	0.7810	0.8896	0.781000	0.8300	+9.354%	1,068,214	+7.843%
2025-09-11	0.7520	0.7850	0.720000	0.7590	-0.576%	1,227,197	+17.931%
2025-09-10	0.8006	0.8700	0.735000	0.7634	-2.875%	5,103,552	+17.252%
2025-09-09	0.8205	0.8397	0.760000	0.7860	-2.987%	649,589	+13.880%
2025-09-08	0.8300	0.8453	0.800100	0.8102	-1.459%	34,906	+10.479%
2025-09-05	0.7700	0.8400	0.770000	0.8222	+0.366%	107,234	+8.866%
2025-09-04	0.8300	0.8300	0.760000	0.8192	-2.197%	69,746	+9.265%
2025-09-03	0.8500	0.8700	0.801000	0.8376	-2.842%	103,618	+6.865%
2025-09-02	0.8710	0.8900	0.835250	0.8621	-0.908%	113,502	+3.828%
2025-08-29	1.0100	1.0800	0.850000	0.8700	-13.870%	699,535	+2.885%
2025-08-28	1.4500	1.6000	0.960000	1.0101	-28.362%	1,024,514	-11.385%
2025-08-27	1.4800	1.6300	1.320000	1.4100	-6.000%	537,478	-36.518%
2025-08-26	1.7400	1.7900	1.470000	1.5000	-13.793%	494,640	-40.327%
2025-08-25	1.6700	1.7900	1.670000	1.7400	-2.247%	103,515	-48.557%
2025-08-22	1.7800	1.8500	1.610000	1.7800	+2.890%	127,656	-49.713%
2025-08-21	1.4800	1.8900	1.460000	1.7300	+20.979%	2,668,238	-48.260%
2025-08-20	1.5500	1.5500	1.410000	1.4300	-5.298%	90,140	-37.406%
2025-08-19	1.5800	1.5900	1.510000	1.5100	-4.430%	23,282	-40.722%
2025-08-18	1.5200	1.6500	1.506200	1.5800	+3.947%	47,648	-43.348%
2025-08-15	1.6000	1.6000	1.510000	1.5200	-3.797%	37,672	-41.112%
2025-08-14	1.5800	1.6000	1.520000	1.5800	-5.952%	106,597	-43.348%
2025-08-13	1.5700	1.9100	1.460500	1.6800	+11.258%	611,280	-46.720%
2025-08-12	1.5000	1.6500	1.450000	1.5100	0.000%	113,764	-40.722%
2025-08-11	1.5500	1.5500	1.500000	1.5100	-1.307%	31,670	-40.722%
2025-08-08	1.5800	1.5800	1.500000	1.5300	+0.658%	19,840	-41.497%
2025-08-07	1.5500	1.5900	1.420000	1.5200	-1.299%	38,468	-41.112%
2025-08-06	1.5900	1.6700	1.520000	1.5400	-5.521%	28,063	-41.877%
2025-08-05	1.6400	1.6793	1.550000	1.6300	-0.610%	33,658	-45.086%
2025-08-04	1.6700	1.7200	1.600000	1.6400	+3.797%	85,199	-45.421%
2025-08-01	1.6000	1.6000	1.440000	1.5800	-1.863%	136,750	-43.348%
2025-07-31	1.6900	1.7240	1.600000	1.6100	-10.056%	289,205	-44.404%
2025-07-30	1.8200	1.9694	1.570000	1.7900	+6.866%	10,591,229	-49.994%
2025-07-29	1.8000	1.8400	1.580000	1.6750	-9.946%	148,727	-46.561%
2025-07-28	1.8200	1.8700	1.810000	1.8600	+3.911%	16,575	-51.876%
2025-07-25	1.7400	1.8000	1.740000	1.7900	+2.874%	21,635	-49.994%
2025-07-24	1.8300	1.8350	1.700000	1.7400	-8.421%	55,678	-48.557%
2025-07-23	1.8600	1.9200	1.800000	1.9000	-1.554%	83,237	-52.889%
2025-07-22	1.7100	2.2000	1.680000	1.9300	+15.224%	1,122,467	-53.622%
2025-07-21	1.7300	1.8000	1.650000	1.6750	-3.179%	64,634	-46.561%
2025-07-18	1.7500	1.9600	1.710900	1.7300	-3.889%	82,469	-48.260%
2025-07-17	1.8000	1.8300	1.680000	1.8000	+1.695%	70,439	-50.272%
2025-07-16	1.7600	1.7700	1.680000	1.7700	+6.627%	46,692	-49.429%
2025-07-15	1.7900	1.7900	1.630000	1.6600	-7.263%	33,841	-46.078%
2025-07-14	1.7600	1.8136	1.695000	1.7900	+4.070%	67,817	-49.994%
2025-07-11	1.7500	1.8600	1.710500	1.7200	-7.027%	83,744	-47.959%
2025-07-10	1.7100	1.8954	1.710000	1.8500	+11.446%	75,627	-51.616%
2025-07-09	1.7900	1.7900	1.590000	1.6600	-7.778%	96,615	-46.078%
2025-07-08	1.7500	1.8100	1.740000	1.8000	0.000%	32,142	-50.272%
2025-07-07	1.8700	1.9700	1.680000	1.8000	-3.743%	61,711	-50.272%
2025-07-03	1.9500	1.9650	1.820000	1.8700	-4.103%	35,174	-52.134%
2025-07-02	1.9400	1.9800	1.860000	1.9500	+3.723%	112,871	-54.097%
2025-07-01	1.7700	1.9500	1.770000	1.8800	+5.618%	81,542	-52.388%
2025-06-30	1.7000	1.9400	1.695000	1.7800	+2.890%	127,945	-49.713%
2025-06-27	1.7750	1.8250	1.710400	1.7300	-3.889%	43,368	-48.260%
2025-06-26	1.8300	1.9300	1.730000	1.8000	-6.250%	135,994	-50.272%
2025-06-25	1.9400	2.0100	1.900000	1.9200	-3.518%	68,184	-53.380%
2025-06-24	1.9800	2.1100	1.950000	1.9900	-13.853%	221,012	-55.020%
2025-06-23	2.1000	2.4100	2.020000	2.3100	+12.683%	1,277,193	-61.251%
2025-06-20	2.2900	2.3800	2.050000	2.0500	-14.583%	246,228	-56.337%
2025-06-18	2.2700	2.5580	2.200000	2.4000	-1.639%	482,155	-62.704%
2025-06-17	2.1100	2.5500	2.030100	2.4400	+5.628%	1,691,526	-63.316%
2025-06-16	3.7400	3.9700	2.130000	2.3100	+18.462%	24,592,489	-61.251%
2025-06-13	1.8519	2.1236	1.850000	1.9500	+7.143%	145,567	-54.097%
2025-06-12	1.8900	1.9000	1.700000	1.8200	-3.704%	23,588	-50.819%
2025-06-11	1.6700	1.9000	1.670000	1.8900	+11.834%	56,402	-52.640%
2025-06-10	1.6600	1.8000	1.660000	1.6900	-7.650%	41,339	-47.036%
2025-06-09	1.7000	1.8500	1.700000	1.8300	+2.809%	21,261	-51.087%
2025-06-06	1.6700	1.8500	1.670000	1.7800	+1.714%	42,125	-49.713%
2025-06-05	1.8300	1.9150	1.500000	1.7500	-6.915%	83,174	-48.851%
2025-06-04	1.9200	1.9200	1.720000	1.8800	-1.380%	1,734,785	-52.388%
2025-06-03	1.8500	2.0100	1.725000	1.9063	+3.043%	24,852	-53.045%
2025-06-02	1.7500	2.1100	1.690000	1.8500	+5.714%	49,107	-51.616%
2025-05-30	1.7500	1.7700	1.716200	1.7500	-7.407%	3,930	-48.851%
2025-05-29	1.6800	1.8900	1.680000	1.8900	+13.855%	32,791	-52.640%
2025-05-28	1.7208	1.7900	1.570000	1.6600	-5.143%	26,684	-46.078%
2025-05-27	1.8200	1.8900	1.740000	1.7500	-2.778%	12,764	-48.851%
2025-05-23	1.6300	1.8000	1.630000	1.8000	+1.695%	5,045	-50.272%
2025-05-22	1.8500	1.9500	1.770000	1.7700	-3.804%	6,019	-49.429%
2025-05-21	1.8100	1.8899	1.740000	1.8400	+1.657%	14,885	-51.353%
2025-05-20	1.9000	1.9000	1.800000	1.8100	-4.233%	28,646	-50.547%
2025-05-19	2.0500	2.0500	1.830100	1.8900	-3.077%	24,275	-52.640%
2025-05-16	2.2000	2.2500	1.847500	1.9500	-8.019%	41,379	-54.097%
2025-05-15	2.2250	2.2250	1.900100	2.1200	-2.304%	51,236	-57.778%
2025-05-14	2.2000	2.3500	2.090000	2.1700	+5.854%	34,054	-58.751%
2025-05-13	2.2700	2.2800	2.000100	2.0500	-4.651%	36,072	-56.337%
2025-05-12	2.3928	2.4778	1.810000	2.1500	+1.896%	111,964	-58.367%
2025-05-09	2.3200	2.4543	2.032356	2.1100	-9.052%	35,390	-57.578%
2025-05-08	2.3900	2.4100	2.300000	2.3200	-6.452%	8,605	-61.418%
2025-05-07	2.3900	2.5000	2.352000	2.4800	-0.302%	4,710	-63.907%
2025-05-06	2.3800	2.6000	2.008600	2.4875	+5.403%	68,059	-64.016%
2025-05-05	2.5751	2.5751	2.350600	2.3600	-0.840%	24,536	-62.072%
2025-05-02	2.4400	2.4419	2.370000	2.3800	-6.299%	8,709	-62.391%
2025-05-01	2.4860	2.5499	2.400000	2.5400	+6.723%	12,686	-64.760%
2025-04-30	2.3700	2.7000	2.340000	2.3800	+0.422%	118,383	-62.391%
2025-04-29	2.2800	2.6151	2.280000	2.3700	-3.659%	27,451	-62.232%
2025-04-28	2.5733	2.7300	2.400000	2.4600	-10.545%	151,734	-63.614%
2025-04-25	2.7600	2.9400	2.600000	2.7500	-6.463%	61,181	-67.451%
2025-04-24	2.3100	3.2000	2.220000	2.9400	+25.106%	294,023	-69.554%
2025-04-23	2.1800	2.4800	2.150000	2.3500	+8.295%	223,669	-61.911%
2025-04-22	1.8800	2.2000	1.840000	2.1700	+19.231%	315,218	-58.751%
2025-04-21	1.7100	1.9900	1.652000	1.8200	+4.598%	243,809	-50.819%
2025-04-17	1.7500	1.7900	1.650000	1.7400	+2.959%	99,864	-48.557%
2025-04-16	1.6200	1.8900	1.601000	1.6900	+0.595%	405,258	-47.036%
2025-04-15	1.6800	2.0800	1.580000	1.6800	-24.324%	1,136,252	-46.720%
2025-04-14	1.2500	2.6800	1.250000	2.2200	+94.737%	33,888,536	-59.680%
2025-04-11	1.2400	1.4250	1.130000	1.1400	-0.870%	328,390	-21.482%
2025-04-10	1.7400	1.7800	1.130000	1.1500	-30.723%	337,038	-22.165%
2025-04-09	2.4000	2.5000	1.530000	1.6600	-29.661%	329,234	-46.078%
2025-04-08	2.7300	3.2000	2.200000	2.3600	-9.579%	143,345	-62.072%
2025-04-07	3.0700	4.1000	1.977200	2.6100	-22.552%	1,310,007	-65.705%
2025-04-04	3.0641	3.4500	3.060000	3.3700	+5.313%	16,363	-73.439%
2025-04-03	3.2650	3.5300	3.060000	3.2000	+3.560%	11,713	-72.028%
2025-04-02	3.5800	3.5800	3.090000	3.0900	-8.036%	3,999	-71.032%
2025-04-01	3.2700	3.7800	3.040000	3.3600	-5.882%	16,567	-73.360%
2025-03-31	3.3000	3.6500	3.300000	3.5700	+8.182%	9,580	-74.927%
2025-03-28	3.3900	3.7100	3.200000	3.3000	-0.067%	25,454	-72.876%
2025-03-27	3.5400	3.6700	2.960000	3.3022	-6.980%	67,271	-72.894%
2025-03-26	3.5600	3.7900	3.550000	3.5500	-4.054%	55,543	-74.786%
2025-03-25	3.7700	3.8400	3.351700	3.7000	+1.370%	79,125	-75.808%
2025-03-24	3.5400	3.8050	3.310000	3.6500	+0.275%	52,891	-75.477%
2025-03-21	3.4800	3.9500	3.310000	3.6400	+6.122%	33,311	-75.409%
2025-03-20	3.2500	3.8900	3.160000	3.4300	+4.573%	148,141	-73.904%
2025-03-19	3.6000	3.6000	3.125000	3.2800	+0.768%	84,864	-72.710%
2025-03-18	3.6000	3.9100	2.970000	3.2550	-8.824%	78,802	-72.501%
2025-03-17	3.8000	3.9300	3.570000	3.5700	-4.800%	37,020	-74.927%
2025-03-14	3.8900	4.1000	3.750000	3.7500	-0.531%	13,196	-76.131%
2025-03-13	3.9700	4.1473	3.750000	3.7700	+0.533%	14,036	-76.257%
2025-03-12	3.9900	3.9900	3.750000	3.7500	+1.902%	17,963	-76.131%
2025-03-11	3.9800	4.1800	3.680000	3.6800	-7.538%	231,625	-75.677%
2025-03-10	4.0519	4.2400	3.930000	3.9800	-4.096%	37,262	-77.510%
2025-03-07	4.0000	4.3900	3.955000	4.1500	+7.513%	167,627	-78.431%
2025-03-06	3.7000	3.8800	3.500000	3.8600	+9.040%	34,295	-76.811%
2025-03-05	3.6663	3.9501	3.540000	3.5400	-4.453%	48,311	-74.715%
2025-03-04	3.9000	3.9500	3.620000	3.7050	-6.910%	109,836	-75.841%
2025-03-03	3.8800	4.0900	3.800000	3.9800	+0.252%	15,337	-77.510%
2025-02-28	3.6000	4.0200	2.780000	3.9700	+9.366%	174,127	-77.453%
2025-02-27	3.8000	3.8500	3.510000	3.6300	-2.681%	140,973	-75.342%
2025-02-26	3.6200	4.5300	3.530000	3.7300	+140.645%	1,597,447	-76.003%
2008-02-27	1.5400	1.5800	1.500000	1.5500	+0.649%	26,727	-42.252%
2008-02-26	1.5200	1.6100	1.510000	1.5400	+2.667%	8,475	-41.877%
2008-02-25	1.6300	1.6700	1.500000	1.5000	-6.250%	26,900	-40.327%
2008-02-22	1.6500	1.6500	1.580000	1.6000	-2.439%	10,765	-44.056%
2008-02-21	1.6400	1.7000	1.630000	1.6400	-1.205%	11,525	-45.421%
2008-02-20	1.6000	1.6700	1.580000	1.6600	+3.750%	15,000	-46.078%
2008-02-19	1.6100	1.7100	1.570000	1.6000	-6.977%	27,876	-44.056%
2008-02-15	1.5900	1.7200	1.570000	1.7200	+5.521%	16,200	-47.959%
2008-02-14	1.6100	1.7000	1.600000	1.6300	-5.233%	8,640	-45.086%
2008-02-13	1.6400	1.7200	1.620000	1.7200	+1.176%	10,900	-47.959%
2008-02-12	1.7300	1.7300	1.630000	1.7000	0.000%	9,100	-47.347%
2008-02-11	1.6900	1.7300	1.650000	1.7000	+2.410%	6,276	-47.347%
2008-02-08	1.6700	1.7900	1.630000	1.6600	-2.353%	30,721	-46.078%
2008-02-07	1.6100	1.7000	1.550000	1.7000	+8.974%	16,298	-47.347%
2008-02-06	1.5300	1.5700	1.520000	1.5600	+0.645%	7,900	-42.622%
2008-02-05	1.6100	1.6100	1.520000	1.5500	-1.274%	9,700	-42.252%
2008-02-04	1.7100	1.7100	1.540000	1.5700	-11.798%	23,300	-42.987%
2008-02-01	1.7900	1.7900	1.680000	1.7800	0.000%	8,717	-49.713%
2008-01-31	1.7200	1.8200	1.330000	1.7800	+5.325%	46,785	-49.713%
2008-01-30	1.5000	1.8700	1.490000	1.6900	+16.552%	99,400	-47.036%
2008-01-29	1.4800	1.5300	1.420000	1.4500	+0.694%	17,878	-38.269%
2008-01-28	1.4200	1.5200	1.370000	1.4400	-1.370%	15,412	-37.840%
2008-01-25	1.5601	1.6000	1.460000	1.4600	-5.806%	35,548	-38.692%
2008-01-24	1.7300	1.7300	1.540000	1.5500	-4.321%	12,680	-42.252%
2008-01-23	1.5900	1.6500	1.590000	1.6200	+1.887%	8,090	-44.747%
2008-01-22	1.6300	1.6700	1.550000	1.5900	-10.169%	7,285	-43.704%
2008-01-18	1.6900	1.7900	1.650000	1.7700	+7.927%	10,800	-49.429%
2008-01-17	1.5900	1.6500	1.520000	1.6400	+7.895%	12,647	-45.421%
2008-01-16	1.4800	1.5200	1.390000	1.5200	+0.662%	23,809	-41.112%
2008-01-15	1.5900	1.6600	1.480000	1.5100	-4.430%	35,730	-40.722%
2008-01-14	1.5900	1.6500	1.570000	1.5800	+1.935%	16,940	-43.348%
2008-01-11	1.5000	1.5900	1.500000	1.5500	+3.333%	43,912	-42.252%
2008-01-10	1.5100	1.5900	1.490000	1.5000	-3.846%	166,128	-40.327%
2008-01-09	1.5300	1.5700	1.480000	1.5600	+0.645%	62,871	-42.622%
2008-01-08	1.6300	1.7100	1.510000	1.5500	-6.061%	49,157	-42.252%
2008-01-07	1.7500	1.8200	1.650000	1.6500	-6.780%	167,225	-45.752%
2008-01-04	1.8800	2.0200	1.740000	1.7700	-7.330%	109,357	-49.429%
2008-01-03	1.9400	1.9600	1.870000	1.9100	-2.551%	40,883	-53.136%
2008-01-02	1.9600	2.0000	1.900000	1.9600	0.000%	30,801	-54.332%
2007-12-31	1.9100	1.9700	1.900000	1.9600	0.000%	79,739	-54.332%
2007-12-28	1.9900	1.9900	1.900000	1.9600	-0.508%	41,600	-54.332%
2007-12-27	2.0400	2.0600	1.970000	1.9700	-1.990%	150,383	-54.563%
2007-12-26	1.9300	2.0500	1.920000	2.0100	+6.915%	315,094	-55.468%
2007-12-24	1.8800	1.9000	1.780000	1.8800	+2.174%	523,217	-52.388%
2007-12-21	1.8100	1.8900	1.750000	1.8400	0.000%	94,286	-51.353%
2007-12-20	1.8100	1.8800	1.810000	1.8400	+0.546%	38,241	-51.353%
2007-12-19	1.9400	1.9400	1.830000	1.8300	-4.188%	47,089	-51.087%
2007-12-18	1.9000	1.9300	1.820000	1.9100	-2.551%	134,816	-53.136%
2007-12-17	1.9400	1.9900	1.880000	1.9600	-2.000%	29,010	-54.332%
2007-12-14	2.0300	2.0300	1.980000	2.0000	+3.087%	31,175	-55.245%
2007-12-13	2.1100	2.1201	1.940100	1.9401	-9.763%	64,828	-53.863%
2007-12-12	2.3300	2.3300	2.130000	2.1500	-8.120%	38,102	-58.367%
2007-12-11	2.4400	2.5600	2.290000	2.3400	-4.490%	44,424	-61.748%
2007-12-10	2.5000	2.5300	2.450000	2.4500	-1.606%	13,773	-63.465%
2007-12-07	2.5300	2.5500	2.450000	2.4900	-0.400%	14,330	-64.052%
2007-12-06	2.4900	2.6000	2.380000	2.5000	+0.402%	974,510	-64.196%
2007-12-05	2.5000	2.5240	2.490000	2.4900	-0.400%	36,556	-64.052%
2007-12-04	2.5500	2.5900	2.500000	2.5000	-1.961%	23,796	-64.196%
2007-12-03	2.5400	2.5900	2.530000	2.5500	-0.778%	11,200	-64.898%
2007-11-30	2.5600	2.5900	2.550000	2.5700	0.000%	21,343	-65.171%
2007-11-29	2.5700	2.5900	2.560000	2.5700	-0.388%	17,100	-65.171%
2007-11-28	2.6300	2.6300	2.580000	2.5800	-1.901%	52,156	-65.306%
2007-11-27	2.7300	2.7300	2.580000	2.6300	-4.364%	13,300	-65.966%
2007-11-26	2.7400	2.7600	2.740000	2.7500	0.000%	4,900	-67.451%
2007-11-23	2.7700	2.7700	2.750000	2.7500	+0.365%	23,790	-67.451%
2007-11-21	2.7900	2.8400	2.650000	2.7400	-2.143%	34,159	-67.332%
2007-11-20	3.0100	3.0100	2.800000	2.8000	-5.085%	20,882	-68.032%
2007-11-19	3.0000	3.0600	2.950000	2.9500	-1.667%	17,480	-69.658%
2007-11-16	3.0000	3.0400	3.000000	3.0000	+0.334%	28,300	-70.163%
2007-11-15	3.0500	3.0500	2.980000	2.9900	-1.645%	29,300	-70.064%
2007-11-14	3.0700	3.0700	3.020000	3.0400	-0.654%	8,750	-70.556%
2007-11-13	3.1200	3.1900	3.010000	3.0600	-4.075%	20,943	-70.748%
2007-11-12	3.2500	3.4000	3.100000	3.1900	-6.725%	84,050	-71.940%
2007-11-09	3.4000	3.4400	3.330000	3.4200	-2.006%	20,709	-73.827%
2007-11-08	3.5200	3.5800	3.380000	3.4900	-0.286%	27,775	-74.352%
2007-11-07	3.6000	3.6100	3.500000	3.5000	-3.315%	73,282	-74.426%
2007-11-06	3.5000	3.7000	3.500000	3.6200	+6.785%	47,020	-75.273%
2007-11-05	3.4200	3.4800	3.390000	3.3900	+0.593%	12,748	-73.596%
2007-11-02	3.3600	3.4900	3.330000	3.3700	0.000%	29,396	-73.439%
2007-11-01	3.5100	3.5100	3.370000	3.3700	-1.462%	11,800	-73.439%
2007-10-31	3.4100	3.4500	3.390000	3.4200	-0.581%	11,819	-73.827%
2007-10-30	3.4200	3.4600	3.400000	3.4400	+1.176%	3,500	-73.980%
2007-10-29	3.4000	3.4600	3.380000	3.4000	0.000%	52,088	-73.674%
2007-10-26	3.3800	3.4200	3.370000	3.4000	0.000%	12,125	-73.674%
2007-10-25	3.4500	3.4900	3.400000	3.4000	0.000%	10,740	-73.674%
2007-10-24	3.4000	3.4200	3.398400	3.4000	0.000%	14,110	-73.674%
2007-10-23	3.4600	3.5800	3.400000	3.4000	+1.190%	7,392	-73.674%
2007-10-22	3.4200	3.4200	3.320000	3.3600	-3.448%	5,100	-73.360%
2007-10-19	3.5300	3.6000	3.480000	3.4800	-2.247%	18,415	-74.279%
2007-10-18	3.4700	3.6100	3.470000	3.5600	+1.714%	16,900	-74.857%
2007-10-17	3.4200	3.5000	3.390000	3.5000	+2.941%	143,544	-74.426%
2007-10-16	3.3700	3.4400	3.350000	3.4000	-0.293%	6,732	-73.674%
2007-10-15	3.4000	3.4793	3.380000	3.4100	+0.294%	100,935	-73.751%
2007-10-12	3.4900	3.5400	3.390000	3.4000	0.000%	31,000	-73.674%
2007-10-11	3.4500	3.4500	3.390000	3.4000	-2.017%	35,862	-73.674%
2007-10-10	3.4700	3.5100	3.430000	3.4700	-0.857%	34,934	-74.205%
2007-10-09	3.4900	3.5100	3.490000	3.5000	+2.339%	7,200	-74.426%
2007-10-08	3.4880	3.5000	3.400000	3.4200	-2.841%	32,668	-73.827%
2007-10-05	3.5600	3.5600	3.431000	3.5200	+0.285%	15,441	-74.571%
2007-10-04	3.5000	3.5200	3.490000	3.5100	+0.862%	13,265	-74.499%
2007-10-03	3.4701	3.5000	3.470000	3.4800	-0.571%	2,492	-74.279%
2007-10-02	3.5000	3.5200	3.440100	3.5000	-0.285%	37,756	-74.426%
2007-10-01	3.4600	3.5700	3.450000	3.5100	+2.035%	46,991	-74.499%
2007-09-28	3.4100	3.4500	3.380000	3.4400	0.000%	27,744	-73.980%
2007-09-27	3.5400	3.5400	3.400000	3.4400	-1.433%	11,227	-73.980%
2007-09-26	3.5100	3.5400	3.400000	3.4900	-0.852%	39,604	-74.352%
2007-09-25	3.6700	3.6700	3.320000	3.5200	-4.087%	15,300	-74.571%
2007-09-24	3.6900	3.7500	3.660000	3.6700	-0.811%	12,449	-75.610%
2007-09-21	3.6600	3.7600	3.660000	3.7000	-0.804%	8,499	-75.808%
2007-09-20	3.6400	3.7800	3.640000	3.7300	+0.811%	32,178	-76.003%
2007-09-19	3.7200	3.7300	3.690000	3.7000	-0.270%	16,001	-75.808%
2007-09-18	3.6300	3.7100	3.630000	3.7100	+2.204%	16,336	-75.873%
2007-09-17	3.5900	3.7000	3.550000	3.6300	+4.310%	25,641	-75.342%
2007-09-14	3.4500	3.5700	3.430000	3.4800	-0.571%	11,854	-74.279%
2007-09-13	3.3600	3.5700	3.330000	3.5000	+3.550%	28,185	-74.426%
2007-09-12	3.1600	3.4340	3.160000	3.3800	+4.644%	1,620,951	-73.518%
2007-09-11	3.1625	3.2600	3.150000	3.2300	+2.054%	21,581	-72.288%
2007-09-10	3.0400	3.2000	3.040000	3.1650	+2.927%	30,379	-71.719%
2007-09-07	3.0500	3.1000	3.010000	3.0750	-2.690%	37,585	-70.891%
2007-09-06	3.0000	3.2100	2.990000	3.1600	+6.397%	25,762	-71.674%
2007-09-05	2.9000	3.0600	2.890000	2.9700	0.000%	35,025	-69.862%
2007-09-04	2.8350	3.0100	2.835000	2.9700	+4.577%	13,352	-69.862%
2007-08-31	2.8500	2.8980	2.750000	2.8400	+1.429%	46,704	-68.482%
2007-08-30	2.9800	2.9800	2.760000	2.8000	+0.358%	76,002	-68.032%
2007-08-29	2.8000	2.8600	2.770000	2.7900	0.000%	32,443	-67.918%
2007-08-28	2.8500	2.8500	2.760000	2.7900	+3.333%	28,490	-67.918%
2007-08-27	2.9400	2.9500	2.700000	2.7000	-8.475%	52,746	-66.848%
2007-08-24	3.0000	3.0100	2.860000	2.9500	-1.667%	49,428	-69.658%
2007-08-23	2.8800	3.1100	2.880000	3.0000	-0.990%	52,095	-70.163%
2007-08-22	3.0500	3.0850	2.940000	3.0300	0.000%	20,300	-70.459%
2007-08-21	3.1400	3.3400	3.020000	3.0300	-3.195%	32,620	-70.459%
2007-08-20	3.5200	3.5200	3.090000	3.1300	-11.080%	38,110	-71.403%
2007-08-17	3.3900	3.5900	3.390000	3.5200	+5.075%	11,100	-74.571%
2007-08-16	3.4900	3.5000	3.210000	3.3500	-6.425%	26,279	-73.281%
2007-08-15	3.6500	3.6500	3.580000	3.5800	-0.279%	5,710	-74.997%
2007-08-14	3.8000	3.8700	3.590000	3.5900	-1.644%	30,743	-75.067%
2007-08-13	3.1700	3.7200	3.170000	3.6500	+16.242%	44,215	-75.477%
2007-08-10	3.0800	3.2100	2.990000	3.1400	+0.965%	51,713	-71.494%
2007-08-09	3.3100	3.3100	3.070000	3.1100	-6.042%	27,833	-71.219%
2007-08-08	3.3100	3.3900	3.250000	3.3100	+1.223%	50,692	-72.958%
2007-08-07	3.8200	3.8300	3.260000	3.2700	-15.065%	90,345	-72.627%
2007-08-06	3.7500	4.1000	3.740000	3.8500	+5.191%	62,433	-76.751%
2007-08-03	3.4900	3.6800	3.430000	3.6600	+4.571%	15,133	-75.544%
2007-08-02	2.9500	3.5000	2.950000	3.5000	+19.454%	46,311	-74.426%
2007-08-01	2.9500	2.9500	2.750000	2.9300	+0.342%	26,949	-69.451%
2007-07-31	2.8600	2.9500	2.830000	2.9200	+2.098%	23,021	-69.346%
2007-07-30	3.1000	3.1000	2.750000	2.8600	-7.742%	68,402	-68.703%
2007-07-27	3.6300	3.7100	3.070000	3.1000	-17.553%	60,536	-71.126%
2007-07-26	3.7600	3.7600	3.740000	3.7600	-0.265%	7,400	-76.194%
2007-07-25	3.8600	3.8700	3.760000	3.7700	-1.823%	6,414	-76.257%
2007-07-24	3.9500	3.9500	3.770000	3.8400	-2.538%	3,800	-76.690%
2007-07-23	3.8500	3.9800	3.850000	3.9400	+2.338%	11,277	-77.282%
2007-07-20	3.9000	3.9500	3.810000	3.8500	-2.655%	21,375	-76.751%
2007-07-19	3.9300	3.9600	3.910000	3.9550	+2.196%	19,500	-77.368%
2007-07-18	3.8100	3.8900	3.770000	3.8700	+2.381%	20,038	-76.871%
2007-07-17	3.8800	3.9200	3.780000	3.7800	-1.818%	17,614	-76.320%
2007-07-16	4.0000	4.0400	3.780000	3.8500	-3.509%	42,799	-76.751%
2007-07-13	3.9200	4.0000	3.900100	3.9900	+2.308%	24,839	-77.566%
2007-07-12	3.8800	3.9000	3.880000	3.9000	+0.257%	24,449	-77.049%
2007-07-11	3.8200	3.8900	3.790000	3.8900	+2.368%	31,383	-76.990%
2007-07-10	3.8300	3.8700	3.790000	3.8000	-0.262%	24,167	-76.445%
2007-07-09	3.7600	3.8400	3.760000	3.8100	+0.794%	27,992	-76.507%
2007-07-06	3.7200	3.8200	3.720000	3.7800	+2.439%	28,143	-76.320%
2007-07-05	3.6800	3.6900	3.680000	3.6900	+1.653%	25,397	-75.743%
2007-07-03	3.9500	3.9500	3.600000	3.6300	-7.398%	54,114	-75.342%
2007-07-02	3.9200	3.9400	3.850000	3.9200	0.000%	21,666	-77.166%
2007-06-29	3.9600	3.9800	3.870000	3.9200	-1.010%	41,252	-77.166%
2007-06-28	3.9200	3.9800	3.920000	3.9600	-0.252%	18,904	-77.396%
2007-06-27	3.9600	3.9900	3.960000	3.9700	-0.998%	20,701	-77.453%
2007-06-26	4.0300	4.0400	4.000000	4.0100	+0.125%	27,954	-77.678%
2007-06-25	3.8700	4.0200	3.870000	4.0050	+1.392%	37,681	-77.650%
2007-06-22	3.7600	3.9500	3.740000	3.9500	+4.497%	1,390,263	-77.339%
2007-06-21	3.6000	3.8400	3.600000	3.7800	+2.717%	65,505	-76.320%
2007-06-20	3.9900	4.1500	3.510000	3.6800	-9.804%	136,159	-75.677%
2007-06-19	4.0700	4.1200	3.770000	4.0800	-0.488%	84,351	-78.061%
2007-06-18	3.9800	4.1200	3.970000	4.1000	+3.535%	58,936	-78.168%
2007-06-15	3.8200	3.9700	3.780000	3.9600	+9.695%	113,890	-77.396%
2007-06-14	3.6476	3.7100	3.540000	3.6100	-1.096%	95,631	-75.205%
2007-06-13	3.1700	3.6800	3.120000	3.6500	+14.063%	140,916	-75.477%
2007-06-12	2.9400	3.2500	2.900000	3.2000	+9.589%	52,324	-72.028%
2007-06-11	2.8400	3.1200	2.840000	2.9200	+7.353%	134,944	-69.346%
2007-06-08	2.5600	2.7400	2.560000	2.7200	+5.426%	63,191	-67.092%
2007-06-07	2.7200	2.7600	2.580000	2.5800	-3.731%	50,015	-65.306%
2007-06-06	2.7800	2.7800	2.670000	2.6800	-3.943%	59,007	-66.601%
2007-06-05	2.8600	2.8700	2.790000	2.7900	-0.712%	52,774	-67.918%
2007-06-04	2.8300	2.8700	2.800000	2.8100	0.000%	36,952	-68.146%
2007-06-01	2.7800	2.8500	2.780000	2.8100	+1.812%	23,819	-68.146%
2007-05-31	2.8100	2.8400	2.690000	2.7600	-1.075%	21,071	-67.569%
2007-05-30	2.8200	2.8200	2.763900	2.7900	0.000%	15,009	-67.918%
2007-05-29	2.7700	2.8300	2.760000	2.7900	+1.825%	32,482	-67.918%
2007-05-25	2.7600	2.8500	2.740000	2.7400	-1.439%	42,498	-67.332%
2007-05-24	2.8300	2.8400	2.760000	2.7800	-1.068%	18,766	-67.802%
2007-05-23	2.7700	2.8300	2.770000	2.8100	+2.555%	31,920	-68.146%
2007-05-22	2.7400	2.7800	2.690000	2.7400	-1.792%	41,910	-67.332%
2007-05-21	2.7900	2.8500	2.780000	2.7900	+0.722%	42,162	-67.918%
2007-05-18	2.6100	2.7700	2.550000	2.7700	+5.323%	87,370	-67.686%
2007-05-17	2.7400	2.7400	2.620000	2.6300	-4.364%	46,685	-65.966%
2007-05-16	2.6900	2.7500	2.640000	2.7500	+3.383%	93,294	-67.451%
2007-05-15	2.6200	2.7100	2.620000	2.6600	+1.527%	134,524	-66.350%
2007-05-14	2.7800	2.7800	2.600000	2.6200	-4.029%	48,423	-65.836%
2007-05-11	2.7300	2.7700	2.710000	2.7300	+3.019%	100,311	-67.212%
2007-05-10	2.8400	2.8400	2.640000	2.6500	-4.332%	82,994	-66.223%
2007-05-09	2.7000	2.8599	2.600000	2.7700	-5.782%	142,811	-67.686%
2007-05-08	2.9000	2.9900	2.880000	2.9400	-0.676%	47,303	-69.554%
2007-05-07	2.8000	3.0100	2.760000	2.9600	+5.338%	84,281	-69.760%
2007-05-04	2.7300	2.8100	2.700000	2.8100	+4.074%	54,076	-68.146%
2007-05-03	2.6900	2.7100	2.660000	2.7000	+2.662%	54,967	-66.848%
2007-05-02	2.5500	2.6400	2.510000	2.6300	+3.543%	71,550	-65.966%
2007-05-01	2.6100	2.6200	2.500000	2.5400	-3.422%	79,008	-64.760%
2007-04-30	2.7400	2.7400	2.600000	2.6300	-4.015%	59,783	-65.966%
2007-04-27	2.8200	2.8200	2.730000	2.7400	-2.840%	57,693	-67.332%
2007-04-26	2.9000	2.9000	2.820000	2.8201	-2.755%	41,262	-68.260%
2007-04-25	2.9700	3.0100	2.890000	2.9000	-2.027%	36,779	-69.134%
2007-04-24	2.9400	3.0300	2.940000	2.9600	+0.680%	36,851	-69.760%
2007-04-23	3.1400	3.2500	2.930000	2.9400	-7.256%	42,832	-69.554%
2007-04-20	2.8900	3.1899	2.840000	3.1700	+12.014%	96,091	-71.763%
2007-04-19	2.8100	2.8700	2.760000	2.8300	+0.355%	46,151	-68.371%
2007-04-18	2.8500	2.9400	2.820000	2.8200	-1.742%	49,351	-68.259%
2007-04-17	2.9100	2.9400	2.850000	2.8700	-1.712%	22,317	-68.812%
2007-04-16	2.8400	2.9500	2.840000	2.9200	+3.546%	120,294	-69.346%
2007-04-13	2.9400	2.9400	2.790000	2.8200	-4.082%	74,997	-68.259%
2007-04-12	3.1000	3.1100	2.910000	2.9400	-4.854%	54,952	-69.554%
2007-04-11	3.2000	3.2200	3.080000	3.0900	-2.524%	32,486	-71.032%
2007-04-10	3.1500	3.2400	3.150000	3.1700	+0.316%	64,743	-71.763%
2007-04-09	3.1800	3.1800	3.150000	3.1600	-0.315%	23,724	-71.674%
2007-04-05	3.1500	3.2200	3.150000	3.1700	+0.635%	36,954	-71.763%
2007-04-04	3.1100	3.2300	3.100000	3.1500	+1.286%	58,191	-71.584%
2007-04-03	3.2200	3.2200	3.100000	3.1100	-3.416%	42,428	-71.219%
2007-04-02	3.2500	3.2500	3.080000	3.2200	-0.923%	30,463	-72.202%

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

STAK
STAK Inc. Class A
stock NASDAQ