Dark

STAK
STAK Inc. Class A
stock NASDAQ

At Close

Nov 7, 2025 3:59:30 PM EST

0.5915USD-8.881%(-0.0577)117,979

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 7, 2025 8:11:30 AM EST

0.6400USD-1.410%(-0.0092)393

After-hours

Nov 7, 2025 4:02:30 PM EST

0.5950USD+0.592%(+0.0035)205

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	0.5800	0.591500	0.580000	0.59150	-8.881%	117,979	0.000%
2025-11-06	0.6494	0.649400	0.649150	0.64915	-3.155%	76,879	-8.881%
2025-11-05	0.6900	0.692904	0.670300	0.67030	-3.512%	105,116	-11.756%
2025-11-04	0.6890	0.694700	0.689000	0.69470	-6.513%	48,645	-14.855%
2025-11-03	0.7400	0.743100	0.740000	0.74310	+5.225%	51,474	-20.401%
2025-10-31	0.7401	0.750000	0.683100	0.70620	-7.771%	165,419	-16.242%
2025-10-30	0.7304	0.780000	0.726200	0.76570	-0.130%	95,073	-22.750%
2025-10-29	0.7400	0.782505	0.724600	0.76670	+3.287%	124,177	-22.851%
2025-10-28	0.7500	0.756500	0.720000	0.74230	-0.094%	92,734	-20.315%
2025-10-27	0.7315	0.750000	0.702200	0.74300	+0.189%	148,461	-20.390%
2025-10-24	0.7650	0.780000	0.730900	0.74160	-6.186%	205,157	-20.240%
2025-10-23	0.8000	0.815000	0.760000	0.79050	+4.329%	816,828	-25.174%
2025-10-22	0.7700	0.770000	0.725100	0.75770	-0.329%	158,680	-21.935%
2025-10-21	0.7651	0.765100	0.751500	0.76020	-2.526%	96,554	-22.192%
2025-10-20	0.7921	0.792100	0.760200	0.77990	+0.270%	69,195	-24.157%
2025-10-17	0.7600	0.789900	0.750400	0.77780	+2.342%	87,238	-23.952%
2025-10-16	0.8050	0.805000	0.760000	0.76000	-6.022%	160,999	-22.171%
2025-10-15	0.7763	0.808700	0.776300	0.80870	+1.050%	172,361	-26.858%
2025-10-14	0.7700	0.850000	0.750000	0.80030	-4.179%	551,458	-26.090%
2025-10-13	0.8173	0.844800	0.714500	0.83520	+5.057%	4,101,874	-29.179%
2025-10-10	0.8100	0.878000	0.795000	0.79500	-9.453%	320,692	-25.597%
2025-10-09	0.8618	0.900000	0.860500	0.87800	-1.182%	163,531	-32.631%
2025-10-08	0.8715	0.922300	0.851700	0.88850	+4.162%	220,574	-33.427%
2025-10-07	0.9291	0.940000	0.795000	0.85300	-12.180%	612,452	-30.657%
2025-10-06	0.8500	1.010000	0.841200	0.97130	+2.620%	895,457	-39.102%
2025-10-03	0.7700	1.020000	0.770000	0.94650	+18.683%	2,086,793	-37.507%
2025-10-02	0.7658	0.800400	0.765800	0.79750	-1.482%	422,507	-25.831%
2025-10-01	0.7570	0.845000	0.757000	0.80950	-4.201%	1,234,512	-26.930%
2025-09-30	1.0000	1.130000	0.743150	0.84500	+9.883%	21,950,775	-30.000%
2025-09-29	0.6900	0.849800	0.648400	0.76900	+11.773%	9,859,418	-23.082%
2025-09-26	0.7100	0.752600	0.671300	0.68800	-3.411%	220,106	-14.026%
2025-09-25	0.7322	0.762000	0.677900	0.71230	-7.313%	266,975	-16.959%
2025-09-24	0.7730	0.806990	0.754000	0.76850	+2.590%	316,307	-23.032%
2025-09-23	0.8092	0.833500	0.740100	0.74910	-9.376%	493,324	-21.039%
2025-09-22	0.8000	0.827200	0.785000	0.82660	0.000%	507,983	-28.442%
2025-09-19	0.8000	0.847700	0.780100	0.82660	+0.805%	1,363,800	-28.442%
2025-09-18	0.9000	0.908700	0.793400	0.82000	-10.685%	1,078,300	-27.866%
2025-09-17	0.9000	0.946300	0.891000	0.91810	-0.239%	347,615	-35.573%
2025-09-16	0.8311	0.967200	0.831100	0.92030	+7.149%	640,275	-35.727%
2025-09-15	0.8200	0.863400	0.815200	0.85890	+3.482%	303,815	-31.133%
2025-09-12	0.7810	0.889600	0.781000	0.83000	+9.354%	1,068,214	-28.735%
2025-09-11	0.7520	0.785000	0.720000	0.75900	-0.576%	1,227,197	-22.069%
2025-09-10	0.8006	0.870000	0.735000	0.76340	-2.875%	5,103,552	-22.518%
2025-09-09	0.8205	0.839700	0.760000	0.78600	-2.987%	649,589	-24.746%
2025-09-08	0.8300	0.845300	0.800100	0.81020	-1.459%	34,906	-26.993%
2025-09-05	0.7700	0.840000	0.770000	0.82220	+0.366%	107,234	-28.059%
2025-09-04	0.8300	0.830000	0.760000	0.81920	-2.197%	69,746	-27.795%
2025-09-03	0.8500	0.870000	0.801000	0.83760	-2.842%	103,618	-29.382%
2025-09-02	0.8710	0.890000	0.835250	0.86210	-0.908%	113,502	-31.388%
2025-08-29	1.0100	1.080000	0.850000	0.87000	-13.870%	699,535	-32.011%
2025-08-28	1.4500	1.600000	0.960000	1.01010	-28.362%	1,024,514	-41.441%
2025-08-27	1.4800	1.630000	1.320000	1.41000	-6.000%	537,478	-58.050%
2025-08-26	1.7400	1.790000	1.470000	1.50000	-13.793%	494,640	-60.567%
2025-08-25	1.6700	1.790000	1.670000	1.74000	-2.247%	103,515	-66.006%
2025-08-22	1.7800	1.850000	1.610000	1.78000	+2.890%	127,656	-66.770%
2025-08-21	1.4800	1.890000	1.460000	1.73000	+20.979%	2,668,238	-65.809%
2025-08-20	1.5500	1.550000	1.410000	1.43000	-5.298%	90,140	-58.636%
2025-08-19	1.5800	1.590000	1.510000	1.51000	-4.430%	23,282	-60.828%
2025-08-18	1.5200	1.650000	1.506200	1.58000	+3.947%	47,648	-62.563%
2025-08-15	1.6000	1.600000	1.510000	1.52000	-3.797%	37,672	-61.086%
2025-08-14	1.5800	1.600000	1.520000	1.58000	-5.952%	106,597	-62.563%
2025-08-13	1.5700	1.910000	1.460500	1.68000	+11.258%	611,280	-64.792%
2025-08-12	1.5000	1.650000	1.450000	1.51000	0.000%	113,764	-60.828%
2025-08-11	1.5500	1.550000	1.500000	1.51000	-1.307%	31,670	-60.828%
2025-08-08	1.5800	1.580000	1.500000	1.53000	+0.658%	19,840	-61.340%
2025-08-07	1.5500	1.590000	1.420000	1.52000	-1.299%	38,468	-61.086%
2025-08-06	1.5900	1.670000	1.520000	1.54000	-5.521%	28,063	-61.591%
2025-08-05	1.6400	1.679300	1.550000	1.63000	-0.610%	33,658	-63.712%
2025-08-04	1.6700	1.720000	1.600000	1.64000	+3.797%	85,199	-63.933%
2025-08-01	1.6000	1.600000	1.440000	1.58000	-1.863%	136,750	-62.563%
2025-07-31	1.6900	1.724000	1.600000	1.61000	-10.056%	289,205	-63.261%
2025-07-30	1.8200	1.969400	1.570000	1.79000	+6.866%	10,591,229	-66.955%
2025-07-29	1.8000	1.840000	1.580000	1.67500	-9.946%	148,727	-64.687%
2025-07-28	1.8200	1.870000	1.810000	1.86000	+3.911%	16,575	-68.199%
2025-07-25	1.7400	1.800000	1.740000	1.79000	+2.874%	21,635	-66.955%
2025-07-24	1.8300	1.835000	1.700000	1.74000	-8.421%	55,678	-66.006%
2025-07-23	1.8600	1.920000	1.800000	1.90000	-1.554%	83,237	-68.868%
2025-07-22	1.7100	2.200000	1.680000	1.93000	+15.224%	1,122,467	-69.352%
2025-07-21	1.7300	1.800000	1.650000	1.67500	-3.179%	64,634	-64.687%
2025-07-18	1.7500	1.960000	1.710900	1.73000	-3.889%	82,469	-65.809%
2025-07-17	1.8000	1.830000	1.680000	1.80000	+1.695%	70,439	-67.139%
2025-07-16	1.7600	1.770000	1.680000	1.77000	+6.627%	46,692	-66.582%
2025-07-15	1.7900	1.790000	1.630000	1.66000	-7.263%	33,841	-64.367%
2025-07-14	1.7600	1.813600	1.695000	1.79000	+4.070%	67,817	-66.955%
2025-07-11	1.7500	1.860000	1.710500	1.72000	-7.027%	83,744	-65.610%
2025-07-10	1.7100	1.895400	1.710000	1.85000	+11.446%	75,627	-68.027%
2025-07-09	1.7900	1.790000	1.590000	1.66000	-7.778%	96,615	-64.367%
2025-07-08	1.7500	1.810000	1.740000	1.80000	0.000%	32,142	-67.139%
2025-07-07	1.8700	1.970000	1.680000	1.80000	-3.743%	61,711	-67.139%
2025-07-03	1.9500	1.965000	1.820000	1.87000	-4.103%	35,174	-68.369%
2025-07-02	1.9400	1.980000	1.860000	1.95000	+3.723%	112,871	-69.667%
2025-07-01	1.7700	1.950000	1.770000	1.88000	+5.618%	81,542	-68.537%
2025-06-30	1.7000	1.940000	1.695000	1.78000	+2.890%	127,945	-66.770%
2025-06-27	1.7750	1.825000	1.710400	1.73000	-3.889%	43,368	-65.809%
2025-06-26	1.8300	1.930000	1.730000	1.80000	-6.250%	135,994	-67.139%
2025-06-25	1.9400	2.010000	1.900000	1.92000	-3.518%	68,184	-69.193%
2025-06-24	1.9800	2.110000	1.950000	1.99000	-13.853%	221,012	-70.276%
2025-06-23	2.1000	2.410000	2.020000	2.31000	+12.683%	1,277,193	-74.394%
2025-06-20	2.2900	2.380000	2.050000	2.05000	-14.583%	246,228	-71.146%
2025-06-18	2.2700	2.558000	2.200000	2.40000	-1.639%	482,155	-75.354%
2025-06-17	2.1100	2.550000	2.030100	2.44000	+5.628%	1,691,526	-75.758%
2025-06-16	3.7400	3.970000	2.130000	2.31000	+18.462%	24,592,489	-74.394%
2025-06-13	1.8519	2.123600	1.850000	1.95000	+7.143%	145,567	-69.667%
2025-06-12	1.8900	1.900000	1.700000	1.82000	-3.704%	23,588	-67.500%
2025-06-11	1.6700	1.900000	1.670000	1.89000	+11.834%	56,402	-68.704%
2025-06-10	1.6600	1.800000	1.660000	1.69000	-7.650%	41,339	-65.000%
2025-06-09	1.7000	1.850000	1.700000	1.83000	+2.809%	21,261	-67.678%
2025-06-06	1.6700	1.850000	1.670000	1.78000	+1.714%	42,125	-66.770%
2025-06-05	1.8300	1.915000	1.500000	1.75000	-6.915%	83,174	-66.200%
2025-06-04	1.9200	1.920000	1.720000	1.88000	-1.380%	1,734,785	-68.537%
2025-06-03	1.8500	2.010000	1.725000	1.90630	+3.043%	24,852	-68.971%
2025-06-02	1.7500	2.110000	1.690000	1.85000	+5.714%	49,107	-68.027%
2025-05-30	1.7500	1.770000	1.716200	1.75000	-7.407%	3,930	-66.200%
2025-05-29	1.6800	1.890000	1.680000	1.89000	+13.855%	32,791	-68.704%
2025-05-28	1.7208	1.790000	1.570000	1.66000	-5.143%	26,684	-64.367%
2025-05-27	1.8200	1.890000	1.740000	1.75000	-2.778%	12,764	-66.200%
2025-05-23	1.6300	1.800000	1.630000	1.80000	+1.695%	5,045	-67.139%
2025-05-22	1.8500	1.950000	1.770000	1.77000	-3.804%	6,019	-66.582%
2025-05-21	1.8100	1.889900	1.740000	1.84000	+1.657%	14,885	-67.853%
2025-05-20	1.9000	1.900000	1.800000	1.81000	-4.233%	28,646	-67.320%
2025-05-19	2.0500	2.050000	1.830100	1.89000	-3.077%	24,275	-68.704%
2025-05-16	2.2000	2.250000	1.847500	1.95000	-8.019%	41,379	-69.667%
2025-05-15	2.2250	2.225000	1.900100	2.12000	-2.304%	51,236	-72.099%
2025-05-14	2.2000	2.350000	2.090000	2.17000	+5.854%	34,054	-72.742%
2025-05-13	2.2700	2.280000	2.000100	2.05000	-4.651%	36,072	-71.146%
2025-05-12	2.3928	2.477800	1.810000	2.15000	+1.896%	111,964	-72.488%
2025-05-09	2.3200	2.454300	2.032356	2.11000	-9.052%	35,390	-71.967%
2025-05-08	2.3900	2.410000	2.300000	2.32000	-6.452%	8,605	-74.504%
2025-05-07	2.3900	2.500000	2.352000	2.48000	-0.302%	4,710	-76.149%
2025-05-06	2.3800	2.600000	2.008600	2.48750	+5.403%	68,059	-76.221%
2025-05-05	2.5751	2.575100	2.350600	2.36000	-0.840%	24,536	-74.936%
2025-05-02	2.4400	2.441900	2.370000	2.38000	-6.299%	8,709	-75.147%
2025-05-01	2.4860	2.549900	2.400000	2.54000	+6.723%	12,686	-76.713%
2025-04-30	2.3700	2.700000	2.340000	2.38000	+0.422%	118,383	-75.147%
2025-04-29	2.2800	2.615100	2.280000	2.37000	-3.659%	27,451	-75.042%
2025-04-28	2.5733	2.730000	2.400000	2.46000	-10.545%	151,734	-75.955%
2025-04-25	2.7600	2.940000	2.600000	2.75000	-6.463%	61,181	-78.491%
2025-04-24	2.3100	3.200000	2.220000	2.94000	+25.106%	294,023	-79.881%
2025-04-23	2.1800	2.480000	2.150000	2.35000	+8.295%	223,669	-74.830%
2025-04-22	1.8800	2.200000	1.840000	2.17000	+19.231%	315,218	-72.742%
2025-04-21	1.7100	1.990000	1.652000	1.82000	+4.598%	243,809	-67.500%
2025-04-17	1.7500	1.790000	1.650000	1.74000	+2.959%	99,864	-66.006%
2025-04-16	1.6200	1.890000	1.601000	1.69000	+0.595%	405,258	-65.000%
2025-04-15	1.6800	2.080000	1.580000	1.68000	-24.324%	1,136,252	-64.792%
2025-04-14	1.2500	2.680000	1.250000	2.22000	+94.737%	33,888,536	-73.356%
2025-04-11	1.2400	1.425000	1.130000	1.14000	-0.870%	328,390	-48.114%
2025-04-10	1.7400	1.780000	1.130000	1.15000	-30.723%	337,038	-48.565%
2025-04-09	2.4000	2.500000	1.530000	1.66000	-29.661%	329,234	-64.367%
2025-04-08	2.7300	3.200000	2.200000	2.36000	-9.579%	143,345	-74.936%
2025-04-07	3.0700	4.100000	1.977200	2.61000	-22.552%	1,310,007	-77.337%
2025-04-04	3.0641	3.450000	3.060000	3.37000	+5.313%	16,363	-82.448%
2025-04-03	3.2650	3.530000	3.060000	3.20000	+3.560%	11,713	-81.516%
2025-04-02	3.5800	3.580000	3.090000	3.09000	-8.036%	3,999	-80.858%
2025-04-01	3.2700	3.780000	3.040000	3.36000	-5.882%	16,567	-82.396%
2025-03-31	3.3000	3.650000	3.300000	3.57000	+8.182%	9,580	-83.431%
2025-03-28	3.3900	3.710000	3.200000	3.30000	-0.067%	25,454	-82.076%
2025-03-27	3.5400	3.670000	2.960000	3.30220	-6.980%	67,271	-82.088%
2025-03-26	3.5600	3.790000	3.550000	3.55000	-4.054%	55,543	-83.338%
2025-03-25	3.7700	3.840000	3.351700	3.70000	+1.370%	79,125	-84.014%
2025-03-24	3.5400	3.805000	3.310000	3.65000	+0.275%	52,891	-83.795%
2025-03-21	3.4800	3.950000	3.310000	3.64000	+6.122%	33,311	-83.750%
2025-03-20	3.2500	3.890000	3.160000	3.43000	+4.573%	148,141	-82.755%
2025-03-19	3.6000	3.600000	3.125000	3.28000	+0.768%	84,864	-81.966%
2025-03-18	3.6000	3.910000	2.970000	3.25500	-8.824%	78,802	-81.828%
2025-03-17	3.8000	3.930000	3.570000	3.57000	-4.800%	37,020	-83.431%
2025-03-14	3.8900	4.100000	3.750000	3.75000	-0.531%	13,196	-84.227%
2025-03-13	3.9700	4.147300	3.750000	3.77000	+0.533%	14,036	-84.310%
2025-03-12	3.9900	3.990000	3.750000	3.75000	+1.902%	17,963	-84.227%
2025-03-11	3.9800	4.180000	3.680000	3.68000	-7.538%	231,625	-83.927%
2025-03-10	4.0519	4.240000	3.930000	3.98000	-4.096%	37,262	-85.138%
2025-03-07	4.0000	4.390000	3.955000	4.15000	+7.513%	167,627	-85.747%
2025-03-06	3.7000	3.880000	3.500000	3.86000	+9.040%	34,295	-84.676%
2025-03-05	3.6663	3.950100	3.540000	3.54000	-4.453%	48,311	-83.291%
2025-03-04	3.9000	3.950000	3.620000	3.70500	-6.910%	109,836	-84.035%
2025-03-03	3.8800	4.090000	3.800000	3.98000	+0.252%	15,337	-85.138%
2025-02-28	3.6000	4.020000	2.780000	3.97000	+9.366%	174,127	-85.101%
2025-02-27	3.8000	3.850000	3.510000	3.63000	-2.681%	140,973	-83.705%
2025-02-26	3.6200	4.530000	3.530000	3.73000	+140.645%	1,597,447	-84.142%
2008-02-27	1.5400	1.580000	1.500000	1.55000	+0.649%	26,727	-61.839%
2008-02-26	1.5200	1.610000	1.510000	1.54000	+2.667%	8,475	-61.591%
2008-02-25	1.6300	1.670000	1.500000	1.50000	-6.250%	26,900	-60.567%
2008-02-22	1.6500	1.650000	1.580000	1.60000	-2.439%	10,765	-63.031%
2008-02-21	1.6400	1.700000	1.630000	1.64000	-1.205%	11,525	-63.933%
2008-02-20	1.6000	1.670000	1.580000	1.66000	+3.750%	15,000	-64.367%
2008-02-19	1.6100	1.710000	1.570000	1.60000	-6.977%	27,876	-63.031%
2008-02-15	1.5900	1.720000	1.570000	1.72000	+5.521%	16,200	-65.610%
2008-02-14	1.6100	1.700000	1.600000	1.63000	-5.233%	8,640	-63.712%
2008-02-13	1.6400	1.720000	1.620000	1.72000	+1.176%	10,900	-65.610%
2008-02-12	1.7300	1.730000	1.630000	1.70000	0.000%	9,100	-65.206%
2008-02-11	1.6900	1.730000	1.650000	1.70000	+2.410%	6,276	-65.206%
2008-02-08	1.6700	1.790000	1.630000	1.66000	-2.353%	30,721	-64.367%
2008-02-07	1.6100	1.700000	1.550000	1.70000	+8.974%	16,298	-65.206%
2008-02-06	1.5300	1.570000	1.520000	1.56000	+0.645%	7,900	-62.083%
2008-02-05	1.6100	1.610000	1.520000	1.55000	-1.274%	9,700	-61.839%
2008-02-04	1.7100	1.710000	1.540000	1.57000	-11.798%	23,300	-62.325%
2008-02-01	1.7900	1.790000	1.680000	1.78000	0.000%	8,717	-66.770%
2008-01-31	1.7200	1.820000	1.330000	1.78000	+5.325%	46,785	-66.770%
2008-01-30	1.5000	1.870000	1.490000	1.69000	+16.552%	99,400	-65.000%
2008-01-29	1.4800	1.530000	1.420000	1.45000	+0.694%	17,878	-59.207%
2008-01-28	1.4200	1.520000	1.370000	1.44000	-1.370%	15,412	-58.924%
2008-01-25	1.5601	1.600000	1.460000	1.46000	-5.806%	35,548	-59.486%
2008-01-24	1.7300	1.730000	1.540000	1.55000	-4.321%	12,680	-61.839%
2008-01-23	1.5900	1.650000	1.590000	1.62000	+1.887%	8,090	-63.488%
2008-01-22	1.6300	1.670000	1.550000	1.59000	-10.169%	7,285	-62.799%
2008-01-18	1.6900	1.790000	1.650000	1.77000	+7.927%	10,800	-66.582%
2008-01-17	1.5900	1.650000	1.520000	1.64000	+7.895%	12,647	-63.933%
2008-01-16	1.4800	1.520000	1.390000	1.52000	+0.662%	23,809	-61.086%
2008-01-15	1.5900	1.660000	1.480000	1.51000	-4.430%	35,730	-60.828%
2008-01-14	1.5900	1.650000	1.570000	1.58000	+1.935%	16,940	-62.563%
2008-01-11	1.5000	1.590000	1.500000	1.55000	+3.333%	43,912	-61.839%
2008-01-10	1.5100	1.590000	1.490000	1.50000	-3.846%	166,128	-60.567%
2008-01-09	1.5300	1.570000	1.480000	1.56000	+0.645%	62,871	-62.083%
2008-01-08	1.6300	1.710000	1.510000	1.55000	-6.061%	49,157	-61.839%
2008-01-07	1.7500	1.820000	1.650000	1.65000	-6.780%	167,225	-64.152%
2008-01-04	1.8800	2.020000	1.740000	1.77000	-7.330%	109,357	-66.582%
2008-01-03	1.9400	1.960000	1.870000	1.91000	-2.551%	40,883	-69.031%
2008-01-02	1.9600	2.000000	1.900000	1.96000	0.000%	30,801	-69.821%
2007-12-31	1.9100	1.970000	1.900000	1.96000	0.000%	79,739	-69.821%
2007-12-28	1.9900	1.990000	1.900000	1.96000	-0.508%	41,600	-69.821%
2007-12-27	2.0400	2.060000	1.970000	1.97000	-1.990%	150,383	-69.975%
2007-12-26	1.9300	2.050000	1.920000	2.01000	+6.915%	315,094	-70.572%
2007-12-24	1.8800	1.900000	1.780000	1.88000	+2.174%	523,217	-68.537%
2007-12-21	1.8100	1.890000	1.750000	1.84000	0.000%	94,286	-67.853%
2007-12-20	1.8100	1.880000	1.810000	1.84000	+0.546%	38,241	-67.853%
2007-12-19	1.9400	1.940000	1.830000	1.83000	-4.188%	47,089	-67.678%
2007-12-18	1.9000	1.930000	1.820000	1.91000	-2.551%	134,816	-69.031%
2007-12-17	1.9400	1.990000	1.880000	1.96000	-2.000%	29,010	-69.821%
2007-12-14	2.0300	2.030000	1.980000	2.00000	+3.087%	31,175	-70.425%
2007-12-13	2.1100	2.120100	1.940100	1.94010	-9.763%	64,828	-69.512%
2007-12-12	2.3300	2.330000	2.130000	2.15000	-8.120%	38,102	-72.488%
2007-12-11	2.4400	2.560000	2.290000	2.34000	-4.490%	44,424	-74.722%
2007-12-10	2.5000	2.530000	2.450000	2.45000	-1.606%	13,773	-75.857%
2007-12-07	2.5300	2.550000	2.450000	2.49000	-0.400%	14,330	-76.245%
2007-12-06	2.4900	2.600000	2.380000	2.50000	+0.402%	974,510	-76.340%
2007-12-05	2.5000	2.524000	2.490000	2.49000	-0.400%	36,556	-76.245%
2007-12-04	2.5500	2.590000	2.500000	2.50000	-1.961%	23,796	-76.340%
2007-12-03	2.5400	2.590000	2.530000	2.55000	-0.778%	11,200	-76.804%
2007-11-30	2.5600	2.590000	2.550000	2.57000	0.000%	21,343	-76.984%
2007-11-29	2.5700	2.590000	2.560000	2.57000	-0.388%	17,100	-76.984%
2007-11-28	2.6300	2.630000	2.580000	2.58000	-1.901%	52,156	-77.074%
2007-11-27	2.7300	2.730000	2.580000	2.63000	-4.364%	13,300	-77.510%
2007-11-26	2.7400	2.760000	2.740000	2.75000	0.000%	4,900	-78.491%
2007-11-23	2.7700	2.770000	2.750000	2.75000	+0.365%	23,790	-78.491%
2007-11-21	2.7900	2.840000	2.650000	2.74000	-2.143%	34,159	-78.412%
2007-11-20	3.0100	3.010000	2.800000	2.80000	-5.085%	20,882	-78.875%
2007-11-19	3.0000	3.060000	2.950000	2.95000	-1.667%	17,480	-79.949%
2007-11-16	3.0000	3.040000	3.000000	3.00000	+0.334%	28,300	-80.283%
2007-11-15	3.0500	3.050000	2.980000	2.99000	-1.645%	29,300	-80.217%
2007-11-14	3.0700	3.070000	3.020000	3.04000	-0.654%	8,750	-80.543%
2007-11-13	3.1200	3.190000	3.010000	3.06000	-4.075%	20,943	-80.670%
2007-11-12	3.2500	3.400000	3.100000	3.19000	-6.725%	84,050	-81.458%
2007-11-09	3.4000	3.440000	3.330000	3.42000	-2.006%	20,709	-82.705%
2007-11-08	3.5200	3.580000	3.380000	3.49000	-0.286%	27,775	-83.052%
2007-11-07	3.6000	3.610000	3.500000	3.50000	-3.315%	73,282	-83.100%
2007-11-06	3.5000	3.700000	3.500000	3.62000	+6.785%	47,020	-83.660%
2007-11-05	3.4200	3.480000	3.390000	3.39000	+0.593%	12,748	-82.552%
2007-11-02	3.3600	3.490000	3.330000	3.37000	0.000%	29,396	-82.448%
2007-11-01	3.5100	3.510000	3.370000	3.37000	-1.462%	11,800	-82.448%
2007-10-31	3.4100	3.450000	3.390000	3.42000	-0.581%	11,819	-82.705%
2007-10-30	3.4200	3.460000	3.400000	3.44000	+1.176%	3,500	-82.805%
2007-10-29	3.4000	3.460000	3.380000	3.40000	0.000%	52,088	-82.603%
2007-10-26	3.3800	3.420000	3.370000	3.40000	0.000%	12,125	-82.603%
2007-10-25	3.4500	3.490000	3.400000	3.40000	0.000%	10,740	-82.603%
2007-10-24	3.4000	3.420000	3.398400	3.40000	0.000%	14,110	-82.603%
2007-10-23	3.4600	3.580000	3.400000	3.40000	+1.190%	7,392	-82.603%
2007-10-22	3.4200	3.420000	3.320000	3.36000	-3.448%	5,100	-82.396%
2007-10-19	3.5300	3.600000	3.480000	3.48000	-2.247%	18,415	-83.003%
2007-10-18	3.4700	3.610000	3.470000	3.56000	+1.714%	16,900	-83.385%
2007-10-17	3.4200	3.500000	3.390000	3.50000	+2.941%	143,544	-83.100%
2007-10-16	3.3700	3.440000	3.350000	3.40000	-0.293%	6,732	-82.603%
2007-10-15	3.4000	3.479300	3.380000	3.41000	+0.294%	100,935	-82.654%
2007-10-12	3.4900	3.540000	3.390000	3.40000	0.000%	31,000	-82.603%
2007-10-11	3.4500	3.450000	3.390000	3.40000	-2.017%	35,862	-82.603%
2007-10-10	3.4700	3.510000	3.430000	3.47000	-0.857%	34,934	-82.954%
2007-10-09	3.4900	3.510000	3.490000	3.50000	+2.339%	7,200	-83.100%
2007-10-08	3.4880	3.500000	3.400000	3.42000	-2.841%	32,668	-82.705%
2007-10-05	3.5600	3.560000	3.431000	3.52000	+0.285%	15,441	-83.196%
2007-10-04	3.5000	3.520000	3.490000	3.51000	+0.862%	13,265	-83.148%
2007-10-03	3.4701	3.500000	3.470000	3.48000	-0.571%	2,492	-83.003%
2007-10-02	3.5000	3.520000	3.440100	3.50000	-0.285%	37,756	-83.100%
2007-10-01	3.4600	3.570000	3.450000	3.51000	+2.035%	46,991	-83.148%
2007-09-28	3.4100	3.450000	3.380000	3.44000	0.000%	27,744	-82.805%
2007-09-27	3.5400	3.540000	3.400000	3.44000	-1.433%	11,227	-82.805%
2007-09-26	3.5100	3.540000	3.400000	3.49000	-0.852%	39,604	-83.052%
2007-09-25	3.6700	3.670000	3.320000	3.52000	-4.087%	15,300	-83.196%
2007-09-24	3.6900	3.750000	3.660000	3.67000	-0.811%	12,449	-83.883%
2007-09-21	3.6600	3.760000	3.660000	3.70000	-0.804%	8,499	-84.014%
2007-09-20	3.6400	3.780000	3.640000	3.73000	+0.811%	32,178	-84.142%
2007-09-19	3.7200	3.730000	3.690000	3.70000	-0.270%	16,001	-84.014%
2007-09-18	3.6300	3.710000	3.630000	3.71000	+2.204%	16,336	-84.057%
2007-09-17	3.5900	3.700000	3.550000	3.63000	+4.310%	25,641	-83.705%
2007-09-14	3.4500	3.570000	3.430000	3.48000	-0.571%	11,854	-83.003%
2007-09-13	3.3600	3.570000	3.330000	3.50000	+3.550%	28,185	-83.100%
2007-09-12	3.1600	3.434000	3.160000	3.38000	+4.644%	1,620,951	-82.500%
2007-09-11	3.1625	3.260000	3.150000	3.23000	+2.054%	21,581	-81.687%
2007-09-10	3.0400	3.200000	3.040000	3.16500	+2.927%	30,379	-81.311%
2007-09-07	3.0500	3.100000	3.010000	3.07500	-2.690%	37,585	-80.764%
2007-09-06	3.0000	3.210000	2.990000	3.16000	+6.397%	25,762	-81.282%
2007-09-05	2.9000	3.060000	2.890000	2.97000	0.000%	35,025	-80.084%
2007-09-04	2.8350	3.010000	2.835000	2.97000	+4.577%	13,352	-80.084%
2007-08-31	2.8500	2.898000	2.750000	2.84000	+1.429%	46,704	-79.173%
2007-08-30	2.9800	2.980000	2.760000	2.80000	+0.358%	76,002	-78.875%
2007-08-29	2.8000	2.860000	2.770000	2.79000	0.000%	32,443	-78.799%
2007-08-28	2.8500	2.850000	2.760000	2.79000	+3.333%	28,490	-78.799%
2007-08-27	2.9400	2.950000	2.700000	2.70000	-8.475%	52,746	-78.093%
2007-08-24	3.0000	3.010000	2.860000	2.95000	-1.667%	49,428	-79.949%
2007-08-23	2.8800	3.110000	2.880000	3.00000	-0.990%	52,095	-80.283%
2007-08-22	3.0500	3.085000	2.940000	3.03000	0.000%	20,300	-80.479%
2007-08-21	3.1400	3.340000	3.020000	3.03000	-3.195%	32,620	-80.479%
2007-08-20	3.5200	3.520000	3.090000	3.13000	-11.080%	38,110	-81.102%
2007-08-17	3.3900	3.590000	3.390000	3.52000	+5.075%	11,100	-83.196%
2007-08-16	3.4900	3.500000	3.210000	3.35000	-6.425%	26,279	-82.343%
2007-08-15	3.6500	3.650000	3.580000	3.58000	-0.279%	5,710	-83.478%
2007-08-14	3.8000	3.870000	3.590000	3.59000	-1.644%	30,743	-83.524%
2007-08-13	3.1700	3.720000	3.170000	3.65000	+16.242%	44,215	-83.795%
2007-08-10	3.0800	3.210000	2.990000	3.14000	+0.965%	51,713	-81.162%
2007-08-09	3.3100	3.310000	3.070000	3.11000	-6.042%	27,833	-80.981%
2007-08-08	3.3100	3.390000	3.250000	3.31000	+1.223%	50,692	-82.130%
2007-08-07	3.8200	3.830000	3.260000	3.27000	-15.065%	90,345	-81.911%
2007-08-06	3.7500	4.100000	3.740000	3.85000	+5.191%	62,433	-84.636%
2007-08-03	3.4900	3.680000	3.430000	3.66000	+4.571%	15,133	-83.839%
2007-08-02	2.9500	3.500000	2.950000	3.50000	+19.454%	46,311	-83.100%
2007-08-01	2.9500	2.950000	2.750000	2.93000	+0.342%	26,949	-79.812%
2007-07-31	2.8600	2.950000	2.830000	2.92000	+2.098%	23,021	-79.743%
2007-07-30	3.1000	3.100000	2.750000	2.86000	-7.742%	68,402	-79.318%
2007-07-27	3.6300	3.710000	3.070000	3.10000	-17.553%	60,536	-80.919%
2007-07-26	3.7600	3.760000	3.740000	3.76000	-0.265%	7,400	-84.269%
2007-07-25	3.8600	3.870000	3.760000	3.77000	-1.823%	6,414	-84.310%
2007-07-24	3.9500	3.950000	3.770000	3.84000	-2.538%	3,800	-84.596%
2007-07-23	3.8500	3.980000	3.850000	3.94000	+2.338%	11,277	-84.987%
2007-07-20	3.9000	3.950000	3.810000	3.85000	-2.655%	21,375	-84.636%
2007-07-19	3.9300	3.960000	3.910000	3.95500	+2.196%	19,500	-85.044%
2007-07-18	3.8100	3.890000	3.770000	3.87000	+2.381%	20,038	-84.716%
2007-07-17	3.8800	3.920000	3.780000	3.78000	-1.818%	17,614	-84.352%
2007-07-16	4.0000	4.040000	3.780000	3.85000	-3.509%	42,799	-84.636%
2007-07-13	3.9200	4.000000	3.900100	3.99000	+2.308%	24,839	-85.175%
2007-07-12	3.8800	3.900000	3.880000	3.90000	+0.257%	24,449	-84.833%
2007-07-11	3.8200	3.890000	3.790000	3.89000	+2.368%	31,383	-84.794%
2007-07-10	3.8300	3.870000	3.790000	3.80000	-0.262%	24,167	-84.434%
2007-07-09	3.7600	3.840000	3.760000	3.81000	+0.794%	27,992	-84.475%
2007-07-06	3.7200	3.820000	3.720000	3.78000	+2.439%	28,143	-84.352%
2007-07-05	3.6800	3.690000	3.680000	3.69000	+1.653%	25,397	-83.970%
2007-07-03	3.9500	3.950000	3.600000	3.63000	-7.398%	54,114	-83.705%
2007-07-02	3.9200	3.940000	3.850000	3.92000	0.000%	21,666	-84.911%
2007-06-29	3.9600	3.980000	3.870000	3.92000	-1.010%	41,252	-84.911%
2007-06-28	3.9200	3.980000	3.920000	3.96000	-0.252%	18,904	-85.063%
2007-06-27	3.9600	3.990000	3.960000	3.97000	-0.998%	20,701	-85.101%
2007-06-26	4.0300	4.040000	4.000000	4.01000	+0.125%	27,954	-85.249%
2007-06-25	3.8700	4.020000	3.870000	4.00500	+1.392%	37,681	-85.231%
2007-06-22	3.7600	3.950000	3.740000	3.95000	+4.497%	1,390,263	-85.025%
2007-06-21	3.6000	3.840000	3.600000	3.78000	+2.717%	65,505	-84.352%
2007-06-20	3.9900	4.150000	3.510000	3.68000	-9.804%	136,159	-83.927%
2007-06-19	4.0700	4.120000	3.770000	4.08000	-0.488%	84,351	-85.502%
2007-06-18	3.9800	4.120000	3.970000	4.10000	+3.535%	58,936	-85.573%
2007-06-15	3.8200	3.970000	3.780000	3.96000	+9.695%	113,890	-85.063%
2007-06-14	3.6476	3.710000	3.540000	3.61000	-1.096%	95,631	-83.615%
2007-06-13	3.1700	3.680000	3.120000	3.65000	+14.063%	140,916	-83.795%
2007-06-12	2.9400	3.250000	2.900000	3.20000	+9.589%	52,324	-81.516%
2007-06-11	2.8400	3.120000	2.840000	2.92000	+7.353%	134,944	-79.743%
2007-06-08	2.5600	2.740000	2.560000	2.72000	+5.426%	63,191	-78.254%
2007-06-07	2.7200	2.760000	2.580000	2.58000	-3.731%	50,015	-77.074%
2007-06-06	2.7800	2.780000	2.670000	2.68000	-3.943%	59,007	-77.929%
2007-06-05	2.8600	2.870000	2.790000	2.79000	-0.712%	52,774	-78.799%
2007-06-04	2.8300	2.870000	2.800000	2.81000	0.000%	36,952	-78.950%
2007-06-01	2.7800	2.850000	2.780000	2.81000	+1.812%	23,819	-78.950%
2007-05-31	2.8100	2.840000	2.690000	2.76000	-1.075%	21,071	-78.569%
2007-05-30	2.8200	2.820000	2.763900	2.79000	0.000%	15,009	-78.799%
2007-05-29	2.7700	2.830000	2.760000	2.79000	+1.825%	32,482	-78.799%
2007-05-25	2.7600	2.850000	2.740000	2.74000	-1.439%	42,498	-78.412%
2007-05-24	2.8300	2.840000	2.760000	2.78000	-1.068%	18,766	-78.723%

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

STAK
STAK Inc. Class A
stock NASDAQ