Dark

STAK
STAK Inc. Class A
stock NASDAQ

Market Open

Aug 11, 2026 11:58:25 AM EDT

1.47USD-10.671%(-0.17)1,802,860

1.26Bid 1.52Ask 0.26Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

1.48USD-9.756%(-0.16)215,314

After-hours

Aug 10, 2026 4:49:30 PM EDT

1.65USD+0.610%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.440000	1.550000	1.420000	1.470000	-10.909%	1,802,860	0.000%
2026-08-10	1.640000	1.700000	1.620000	1.650000	-2.941%	580,920	-10.909%
2026-08-07	1.750000	1.800000	1.680000	1.700000	-8.108%	748,114	-13.529%
2026-08-06	1.760000	1.930000	1.740000	1.850000	-2.116%	715,897	-20.541%
2026-08-05	1.710000	1.940000	1.710000	1.890000	+11.176%	1,160,335	-22.222%
2026-08-04	1.920000	1.970000	1.650000	1.700000	-13.706%	2,094,531	-13.529%
2026-08-03	1.950000	2.095300	1.870000	1.970000	+2.073%	1,073,182	-25.381%
2026-07-31	2.130000	2.300000	1.800000	1.930000	-5.854%	5,288,327	-23.834%
2026-07-30	2.980000	3.000000	2.050000	2.050000	-15.638%	15,924,886	-28.293%
2026-07-29	2.230000	2.776600	2.110000	2.430000	+10.959%	8,258,396	-39.506%
2026-07-28	2.460000	2.570000	1.630100	2.190000	-13.095%	4,942,364	-32.877%
2026-07-27	3.340000	5.360000	2.330000	2.520000	-72.816%	13,513,278	-41.667%
2026-07-24	1.230000	12.000000	1.170000	9.270000	+602.273%	67,077,329	-84.142%
2026-07-23	1.280000	1.429600	1.180000	1.320000	+0.763%	1,161,700	+11.364%
2026-07-22	1.400000	1.480000	1.205000	1.310000	-9.028%	1,607,784	+12.214%
2026-07-21	1.560000	1.650000	1.370000	1.440000	-14.286%	864,505	+2.083%
2026-07-20	1.670000	1.699900	1.420000	1.680000	-12.500%	1,907,253	-12.500%
2026-07-17	3.125000	3.330000	1.850000	1.920000	-46.369%	31,891,178	-23.438%
2026-07-16	2.120000	4.400000	2.030000	3.580000	+68.075%	57,630,295	-58.939%
2026-07-15	2.270000	2.420000	1.870000	2.130000	-4.484%	279,111	-30.986%
2026-07-14	3.750000	3.873100	2.120000	2.230000	-40.134%	586,083	-34.081%
2026-07-13	3.410000	3.840000	3.340000	3.725000	+10.534%	189,993	-60.537%
2026-07-10	3.570000	3.600000	3.300000	3.370000	-6.648%	69,679	-56.380%
2026-07-09	3.900000	3.990000	3.550000	3.610000	-9.296%	313,813	-59.280%
2026-07-08	4.190000	4.580000	3.800000	3.980000	-1.970%	394,195	-63.065%
2026-07-07	4.310000	4.480000	4.010000	4.060000	-3.791%	118,941	-63.793%
2026-07-06	4.180000	4.555000	4.000000	4.220000	-3.872%	200,267	-65.166%
2026-07-02	3.990000	4.489900	3.930000	4.390000	+6.039%	335,377	-66.515%
2026-07-01	3.760000	4.190000	3.661000	4.140000	+8.661%	119,652	-64.493%
2026-06-30	4.380000	4.400000	3.735000	3.810000	-12.615%	349,712	-61.417%
2026-06-29	4.220000	4.570000	4.150000	4.360000	+2.108%	393,620	-66.284%
2026-06-26	3.850000	4.355000	3.840000	4.270000	+5.432%	282,444	-65.574%
2026-06-25	3.800000	4.290000	3.610000	4.050000	+10.054%	843,548	-63.704%
2026-06-24	3.700000	4.095000	3.400000	3.680000	+4.545%	532,097	-60.054%
2026-06-23	5.140000	5.310000	3.020000	3.520000	-30.845%	801,674	-58.239%
2026-06-22	5.820000	6.480000	5.000000	5.090000	-12.693%	484,745	-71.120%
2026-06-18	5.720000	5.999900	5.260000	5.830000	0.000%	108,387	-74.786%
2026-06-17	5.390000	6.200000	5.240000	5.830000	+6.000%	116,562	-74.786%
2026-06-16	5.490000	5.700000	4.650000	5.500000	-5.336%	360,705	-73.273%
2026-06-15	7.970000	8.249900	5.700000	5.810000	-24.741%	435,023	-74.699%
2026-06-12	9.220000	9.500000	7.612000	7.720000	-4.926%	726,519	-80.959%
2026-06-11	7.430000	8.700000	6.750000	8.120000	+7.124%	893,836	-81.897%
2026-06-10	6.480000	7.890000	5.430000	7.580000	+34.159%	1,278,588	-80.607%
2026-06-09	6.000000	8.300000	4.400000	5.650000	+10.136%	2,997,245	-73.982%
2026-06-08	4.300000	5.670000	4.200000	5.130000	+4.057%	1,804,301	-71.345%
2026-06-05	4.170000	8.800000	2.760000	4.930000	+16.274%	10,004,022	-70.183%
2026-06-04	3.340000	4.790000	3.340000	4.240000	+17.452%	3,117,571	-65.330%
2026-06-03	1.920000	3.900000	1.920000	3.610000	+90.000%	27,184,814	-59.280%
2026-06-02	1.200000	2.150000	1.145000	1.900000	+94.872%	33,001,178	-22.632%
2026-06-01	0.935300	1.000000	0.935300	0.975000	+1.563%	140,965	+50.769%
2026-05-29	0.931200	0.960000	0.916600	0.960000	0.000%	67,750	+53.125%
2026-05-28	0.947900	0.960000	0.871000	0.960000	+1.053%	143,139	+53.125%
2026-05-27	0.970000	0.985164	0.888000	0.950000	-4.523%	220,073	+54.737%
2026-05-26	1.030000	1.060000	0.922200	0.995000	-5.238%	272,651	+47.739%
2026-05-22	1.060000	1.098700	1.020000	1.050000	-4.545%	319,743	+40.000%
2026-05-21	1.240000	1.240000	1.049400	1.100000	-14.063%	526,833	+33.636%
2026-05-20	1.240000	1.315000	1.100000	1.280000	-5.185%	346,975	+14.844%
2026-05-19	1.110000	1.370000	1.080000	1.350000	+14.407%	1,065,134	+8.889%
2026-05-18	0.951100	1.209900	0.935550	1.180000	+5.357%	978,079	+24.576%
2026-05-15	1.030000	1.170000	0.945200	1.120000	+27.273%	3,494,302	+31.250%
2026-05-14	1.490000	1.590000	0.800000	0.880000	-62.712%	6,589,526	+67.045%
2026-05-13	1.950000	2.430000	1.930000	2.360000	+16.256%	10,669,616	-37.712%
2026-05-12	1.090000	2.100000	1.070000	2.030000	+82.883%	14,878,597	-27.586%
2026-05-11	1.040000	1.120000	1.039900	1.110000	+2.778%	44,394	+32.432%
2026-05-08	1.050000	1.080000	1.030000	1.080000	+0.935%	19,933	+36.111%
2026-05-07	0.989100	1.100000	0.989100	1.070000	+1.905%	110,036	+37.383%
2026-05-06	0.939900	1.090000	0.910000	1.050000	+8.247%	113,045	+40.000%
2026-05-05	0.970000	0.990000	0.906000	0.970000	+1.741%	88,621	+51.546%
2026-05-04	1.050000	1.130000	0.830050	0.953400	-17.810%	1,854,330	+54.185%
2026-05-01	0.820000	1.280000	0.820000	1.160000	+40.266%	25,908,813	+26.724%
2026-04-30	0.900000	0.950000	0.827000	0.827000	+2.099%	269,087	+77.751%
2026-04-29	0.840000	0.900000	0.810000	0.810000	-2.971%	51,865	+81.481%
2026-04-28	0.840000	0.900000	0.830100	0.834800	+0.445%	48,852	+76.090%
2026-04-27	0.873800	0.910000	0.830000	0.831100	-4.085%	40,536	+76.874%
2026-04-24	0.852800	0.930000	0.820000	0.866500	+4.272%	106,039	+69.648%
2026-04-23	0.889000	0.892500	0.789701	0.831000	-5.568%	89,641	+76.895%
2026-04-22	0.960000	0.990000	0.880000	0.880000	-9.474%	150,327	+67.045%
2026-04-21	0.930000	1.059900	0.910100	0.972100	+3.879%	265,424	+51.219%
2026-04-20	0.964100	0.990000	0.900000	0.935800	-0.816%	170,240	+57.085%
2026-04-17	0.905000	0.959500	0.905000	0.943500	-2.127%	40,573	+55.803%
2026-04-16	0.919500	0.964000	0.879200	0.964000	+2.739%	42,220	+52.490%
2026-04-15	0.896000	0.950000	0.850000	0.938300	+14.974%	211,692	+56.666%
2026-04-14	1.090000	1.115300	0.770000	0.816100	-27.134%	384,795	+80.125%
2026-04-13	1.130000	1.242600	1.090000	1.120000	+0.901%	258,592	+31.250%
2026-04-10	1.030000	1.470000	0.990000	1.110000	+5.714%	2,474,918	+32.432%
2026-04-09	1.035000	1.070000	1.010000	1.050000	+1.942%	70,906	+40.000%
2026-04-08	1.110000	1.130000	1.010700	1.030000	-8.850%	96,016	+42.718%
2026-04-07	1.170000	1.285000	1.120000	1.130000	-5.042%	160,071	+30.088%
2026-04-06	1.340000	1.343600	1.110000	1.190000	-8.462%	211,586	+23.529%
2026-04-02	1.300000	1.720000	0.820000	1.300000	+6.557%	4,111,725	+13.077%
2026-04-01	1.000000	1.410000	0.982000	1.220000	+22.000%	3,854,159	+20.492%
2026-03-31	0.979600	1.020000	0.962300	1.000000	0.000%	344,967	+47.000%
2026-03-30	0.960700	1.010000	0.870500	1.000000	-0.990%	545,947	+47.000%
2026-03-27	0.960000	1.020000	0.931000	1.010000	0.000%	509,169	+45.545%
2026-03-26	0.994300	1.010000	0.966000	1.010000	+1.000%	481,927	+45.545%
2026-03-25	0.989800	1.010000	0.956000	1.000000	-0.990%	520,018	+47.000%
2026-03-24	0.970100	1.020000	0.949000	1.010000	-0.980%	134,980	+45.545%
2026-03-23	0.980000	1.020000	0.850000	1.020000	0.000%	723,993	+44.118%
2026-03-20	0.980000	1.038700	0.960600	1.020000	+2.000%	278,209	+44.118%
2026-03-19	0.997300	1.040000	0.900000	1.000000	-1.961%	632,520	+47.000%
2026-03-18	1.020000	1.150000	0.900100	1.020000	0.000%	1,094,198	+44.118%
2026-03-17	0.860100	1.020000	0.860000	1.020000	0.000%	574,917	+44.118%
2026-03-16	0.860000	1.070000	0.800000	1.020000	+2.000%	2,329,263	+44.118%
2026-03-13	0.749600	1.030000	0.717200	1.000000	+27.649%	5,489,844	+47.000%
2026-03-12	0.849200	0.920000	0.704400	0.783400	+1.306%	2,286,688	+87.644%
2026-03-11	0.780500	0.813500	0.760400	0.773300	-2.102%	669,203	+90.094%
2026-03-10	0.720000	0.938000	0.610000	0.789900	+3.921%	2,090,318	+86.100%
2026-03-09	0.930000	1.010000	0.730100	0.760100	-19.396%	2,369,658	+93.396%
2026-03-06	1.140000	1.200000	0.800000	0.943000	-5.700%	8,062,897	+55.885%
2026-03-05	0.681500	1.290000	0.650000	1.000000	+62.153%	53,774,330	+47.000%
2026-03-04	0.871500	0.871600	0.481000	0.616700	-41.821%	3,491,514	+138.365%
2026-03-03	1.105000	1.380000	0.929900	1.060000	0.000%	23,755,579	+38.679%
2026-03-02	0.503900	1.150000	0.461000	1.060000	+149.412%	181,606,103	+38.679%
2026-02-27	0.415300	0.438800	0.383000	0.425000	+8.975%	58,503	+245.882%
2026-02-26	0.361000	0.424000	0.360000	0.389999	+9.489%	69,905	+276.924%
2026-02-25	0.341000	0.356200	0.340000	0.356200	+0.014%	7,527	+312.690%
2026-02-24	0.348200	0.356150	0.331200	0.356150	+2.049%	31,489	+312.747%
2026-02-23	0.376500	0.378400	0.344200	0.349000	-7.770%	26,918	+321.203%
2026-02-20	0.380000	0.389900	0.360201	0.378400	+4.530%	24,547	+288.478%
2026-02-19	0.374000	0.389899	0.330000	0.362000	+4.648%	112,370	+306.077%
2026-02-18	0.368700	0.368700	0.335000	0.345920	-2.089%	6,424	+324.954%
2026-02-17	0.349000	0.385800	0.330200	0.353300	+6.931%	8,314	+316.077%
2026-02-13	0.330700	0.340050	0.330100	0.330400	-2.075%	6,873	+344.915%
2026-02-12	0.340000	0.367499	0.330000	0.337400	-3.324%	33,554	+335.685%
2026-02-11	0.343900	0.349900	0.330100	0.349000	+3.254%	30,860	+321.203%
2026-02-10	0.338890	0.338900	0.305100	0.338000	+9.990%	14,656	+334.911%
2026-02-09	0.308800	0.334800	0.300100	0.307300	-0.518%	26,554	+378.360%
2026-02-06	0.301100	0.340000	0.290600	0.308900	+6.517%	53,426	+375.882%
2026-02-05	0.336084	0.336200	0.290000	0.290000	-12.651%	67,857	+406.897%
2026-02-04	0.360200	0.381100	0.331100	0.332000	-12.700%	36,693	+342.771%
2026-02-03	0.424024	0.424024	0.380200	0.380300	-6.675%	20,323	+286.537%
2026-02-02	0.440000	0.440300	0.400000	0.407500	+1.192%	48,021	+260.736%
2026-01-30	0.396800	0.430000	0.363500	0.402700	-1.661%	135,098	+265.036%
2026-01-29	0.406900	0.425000	0.378500	0.409500	+0.614%	61,835	+258.974%
2026-01-28	0.350000	0.430000	0.340000	0.407000	+16.286%	103,583	+261.179%
2026-01-27	0.380000	0.380000	0.350000	0.350000	-2.724%	36,622	+320.000%
2026-01-26	0.376800	0.395000	0.359800	0.359800	-1.018%	46,944	+308.560%
2026-01-23	0.388000	0.388000	0.350200	0.363500	-3.530%	12,344	+304.402%
2026-01-22	0.355800	0.379200	0.351800	0.376800	+1.838%	42,590	+290.127%
2026-01-21	0.350000	0.379000	0.346800	0.370000	+3.035%	34,460	+297.297%
2026-01-20	0.384900	0.384900	0.350100	0.359100	-9.998%	49,398	+309.357%
2026-01-16	0.393700	0.399100	0.372200	0.398990	+2.253%	172,141	+268.430%
2026-01-15	0.370101	0.399900	0.370101	0.390200	-2.426%	10,933	+276.730%
2026-01-14	0.380000	0.415000	0.358610	0.399900	+2.802%	33,213	+267.592%
2026-01-13	0.421200	0.421200	0.310300	0.389000	-9.661%	62,927	+277.892%
2026-01-12	0.446000	0.446900	0.400000	0.430600	+2.475%	31,174	+241.384%
2026-01-09	0.420000	0.430100	0.418900	0.420200	+0.310%	11,516	+249.833%
2026-01-08	0.439900	0.444700	0.401200	0.418900	-4.795%	25,632	+250.919%
2026-01-07	0.410000	0.440000	0.410000	0.440000	+9.726%	33,452	+234.091%
2026-01-06	0.403400	0.416000	0.400900	0.401000	-3.606%	16,072	+266.584%
2026-01-05	0.424000	0.424000	0.400100	0.416000	+5.316%	38,084	+253.365%
2026-01-02	0.406000	0.430000	0.395000	0.395000	-0.978%	14,068	+272.152%
2025-12-31	0.380000	0.410000	0.361000	0.398900	+6.373%	43,178	+268.513%
2025-12-30	0.360000	0.403700	0.340000	0.375000	+2.543%	156,026	+292.000%
2025-12-29	0.349600	0.383300	0.349600	0.365700	-4.016%	41,423	+301.969%
2025-12-26	0.394000	0.400700	0.354100	0.381000	-3.569%	42,948	+285.827%
2025-12-24	0.410000	0.410000	0.340000	0.395100	-2.924%	116,239	+272.058%
2025-12-23	0.350100	0.419900	0.340201	0.407000	+19.671%	181,331	+261.179%
2025-12-22	0.370700	0.380000	0.340000	0.340100	-10.665%	133,469	+332.226%
2025-12-19	0.368700	0.395000	0.360000	0.380700	+3.255%	27,914	+286.131%
2025-12-18	0.392300	0.400000	0.365050	0.368700	-7.825%	50,135	+298.698%
2025-12-17	0.421100	0.421100	0.300000	0.400000	-12.069%	60,820	+267.500%
2025-12-16	0.407100	0.455000	0.407100	0.454900	-1.023%	64,664	+223.148%
2025-12-15	0.416000	0.459900	0.400000	0.459600	-3.099%	28,052	+219.843%
2025-12-12	0.448400	0.474300	0.415000	0.474300	+3.514%	39,798	+209.930%
2025-12-11	0.467300	0.467300	0.428500	0.458200	-0.823%	28,129	+220.821%
2025-12-10	0.417900	0.462600	0.411900	0.462000	+11.379%	30,968	+218.182%
2025-12-09	0.430600	0.431100	0.411900	0.414800	-3.803%	42,772	+254.388%
2025-12-08	0.470000	0.470999	0.420000	0.431200	-8.450%	66,967	+240.909%
2025-12-05	0.440000	0.478400	0.440000	0.471000	+2.391%	31,839	+212.102%
2025-12-04	0.459900	0.460000	0.440000	0.460000	+0.723%	46,679	+219.565%
2025-12-03	0.465100	0.467500	0.450000	0.456700	-1.806%	31,534	+221.874%
2025-12-02	0.480000	0.480000	0.460000	0.465100	-2.942%	10,079	+216.061%
2025-12-01	0.480000	0.499590	0.461500	0.479200	+1.247%	33,489	+206.761%
2025-11-28	0.488416	0.490000	0.473300	0.473300	-3.408%	6,073	+210.585%
2025-11-26	0.482600	0.494000	0.470000	0.490000	+1.219%	14,785	+200.000%
2025-11-25	0.463100	0.494000	0.455000	0.484100	+2.433%	26,451	+203.656%
2025-11-24	0.457700	0.490000	0.449750	0.472600	+3.255%	28,316	+211.045%
2025-11-21	0.450000	0.460000	0.423100	0.457700	-1.485%	65,984	+221.171%
2025-11-20	0.504400	0.504600	0.451400	0.464600	-5.607%	32,399	+216.401%
2025-11-19	0.500000	0.507501	0.480000	0.492200	-1.580%	38,293	+198.659%
2025-11-18	0.530000	0.530000	0.490000	0.500100	-3.827%	76,117	+193.941%
2025-11-17	0.523900	0.539499	0.510000	0.520000	-3.614%	17,879	+182.692%
2025-11-14	0.540000	0.550000	0.520300	0.539500	-2.477%	35,524	+172.475%
2025-11-13	0.575000	0.585400	0.545700	0.553200	-3.100%	93,911	+165.727%
2025-11-12	0.570000	0.601499	0.552301	0.570900	-4.675%	28,031	+157.488%
2025-11-11	0.571600	0.598900	0.560100	0.598900	+1.629%	22,828	+145.450%
2025-11-10	0.594900	0.620000	0.563100	0.589300	-0.941%	222,466	+149.448%
2025-11-07	0.645200	0.645200	0.580000	0.594900	-8.744%	119,847	+147.100%
2025-11-06	0.672600	0.697700	0.641500	0.651900	-2.832%	78,092	+125.495%
2025-11-05	0.659900	0.725000	0.643800	0.670900	-3.426%	105,602	+119.109%
2025-11-04	0.691200	0.710000	0.680000	0.694700	-6.513%	54,206	+111.602%
2025-11-03	0.754000	0.754000	0.710000	0.743100	+5.225%	51,854	+97.820%
2025-10-31	0.740100	0.750000	0.683100	0.706200	-7.771%	165,419	+108.156%
2025-10-30	0.730400	0.780000	0.726200	0.765700	-0.130%	95,073	+91.981%
2025-10-29	0.740000	0.782505	0.724600	0.766700	+3.287%	124,177	+91.731%
2025-10-28	0.750000	0.756500	0.720000	0.742300	-0.094%	92,734	+98.033%
2025-10-27	0.731500	0.750000	0.702200	0.743000	+0.189%	148,461	+97.847%
2025-10-24	0.765000	0.780000	0.730900	0.741600	-6.186%	205,157	+98.220%
2025-10-23	0.800000	0.815000	0.760000	0.790500	+4.329%	816,828	+85.958%
2025-10-22	0.770000	0.770000	0.725100	0.757700	-0.329%	158,680	+94.008%
2025-10-21	0.765100	0.765100	0.751500	0.760200	-2.526%	96,554	+93.370%
2025-10-20	0.792100	0.792100	0.760200	0.779900	+0.270%	69,195	+88.486%
2025-10-17	0.760000	0.789900	0.750400	0.777800	+2.342%	87,238	+88.995%
2025-10-16	0.805000	0.805000	0.760000	0.760000	-6.022%	160,999	+93.421%
2025-10-15	0.776300	0.808700	0.776300	0.808700	+1.050%	172,361	+81.773%
2025-10-14	0.770000	0.850000	0.750000	0.800300	-4.179%	551,458	+83.681%
2025-10-13	0.817300	0.844800	0.714500	0.835200	+5.057%	4,101,874	+76.006%
2025-10-10	0.810000	0.878000	0.795000	0.795000	-9.453%	320,692	+84.906%
2025-10-09	0.861800	0.900000	0.860500	0.878000	-1.182%	163,531	+67.426%
2025-10-08	0.871500	0.922300	0.851700	0.888500	+4.162%	220,574	+65.447%
2025-10-07	0.929100	0.940000	0.795000	0.853000	-12.180%	612,452	+72.333%
2025-10-06	0.850000	1.010000	0.841200	0.971300	+2.620%	895,457	+51.344%
2025-10-03	0.770000	1.020000	0.770000	0.946500	+18.683%	2,086,793	+55.309%
2025-10-02	0.765800	0.800400	0.765800	0.797500	-1.482%	422,507	+84.326%
2025-10-01	0.757000	0.845000	0.757000	0.809500	-4.201%	1,234,512	+81.594%
2025-09-30	1.000000	1.130000	0.743150	0.845000	+9.883%	21,950,775	+73.964%
2025-09-29	0.690000	0.849800	0.648400	0.769000	+11.773%	9,859,418	+91.157%
2025-09-26	0.710000	0.752600	0.671300	0.688000	-3.411%	220,106	+113.663%
2025-09-25	0.732200	0.762000	0.677900	0.712300	-7.313%	266,975	+106.374%
2025-09-24	0.773000	0.806990	0.754000	0.768500	+2.590%	316,307	+91.282%
2025-09-23	0.809200	0.833500	0.740100	0.749100	-9.376%	493,324	+96.235%
2025-09-22	0.800000	0.827200	0.785000	0.826600	0.000%	507,983	+77.837%
2025-09-19	0.800000	0.847700	0.780100	0.826600	+0.805%	1,363,800	+77.837%
2025-09-18	0.900000	0.908700	0.793400	0.820000	-10.685%	1,078,300	+79.268%
2025-09-17	0.900000	0.946300	0.891000	0.918100	-0.239%	347,615	+60.113%
2025-09-16	0.831100	0.967200	0.831100	0.920300	+7.149%	640,275	+59.731%
2025-09-15	0.820000	0.863400	0.815200	0.858900	+3.482%	303,815	+71.149%
2025-09-12	0.781000	0.889600	0.781000	0.830000	+9.354%	1,068,214	+77.108%
2025-09-11	0.752000	0.785000	0.720000	0.759000	-0.576%	1,227,197	+93.676%
2025-09-10	0.800600	0.870000	0.735000	0.763400	-2.875%	5,103,552	+92.560%
2025-09-09	0.820500	0.839700	0.760000	0.786000	-2.987%	649,589	+87.023%
2025-09-08	0.830000	0.845300	0.800100	0.810200	-1.459%	34,906	+81.437%
2025-09-05	0.770000	0.840000	0.770000	0.822200	+0.366%	107,234	+78.789%
2025-09-04	0.830000	0.830000	0.760000	0.819200	-2.197%	69,746	+79.443%
2025-09-03	0.850000	0.870000	0.801000	0.837600	-2.842%	103,618	+75.501%
2025-09-02	0.871000	0.890000	0.835250	0.862100	-0.908%	113,502	+70.514%
2025-08-29	1.010000	1.080000	0.850000	0.870000	-13.870%	699,535	+68.966%
2025-08-28	1.450000	1.600000	0.960000	1.010100	-28.362%	1,024,514	+45.530%
2025-08-27	1.480000	1.630000	1.320000	1.410000	-6.000%	537,478	+4.255%
2025-08-26	1.740000	1.790000	1.470000	1.500000	-13.793%	494,640	-2.000%
2025-08-25	1.670000	1.790000	1.670000	1.740000	-2.247%	103,515	-15.517%
2025-08-22	1.780000	1.850000	1.610000	1.780000	+2.890%	127,656	-17.416%
2025-08-21	1.480000	1.890000	1.460000	1.730000	+20.979%	2,668,238	-15.029%
2025-08-20	1.550000	1.550000	1.410000	1.430000	-5.298%	90,140	+2.797%
2025-08-19	1.580000	1.590000	1.510000	1.510000	-4.430%	23,282	-2.649%
2025-08-18	1.520000	1.650000	1.506200	1.580000	+3.947%	47,648	-6.962%
2025-08-15	1.600000	1.600000	1.510000	1.520000	-3.797%	37,672	-3.289%
2025-08-14	1.580000	1.600000	1.520000	1.580000	-5.952%	106,597	-6.962%
2025-08-13	1.570000	1.910000	1.460500	1.680000	+11.258%	611,280	-12.500%
2025-08-12	1.500000	1.650000	1.450000	1.510000	0.000%	113,764	-2.649%
2025-08-11	1.550000	1.550000	1.500000	1.510000	-1.307%	31,670	-2.649%
2025-08-08	1.580000	1.580000	1.500000	1.530000	+0.658%	19,840	-3.922%
2025-08-07	1.550000	1.590000	1.420000	1.520000	-1.299%	38,468	-3.289%
2025-08-06	1.590000	1.670000	1.520000	1.540000	-5.521%	28,063	-4.545%
2025-08-05	1.640000	1.679300	1.550000	1.630000	-0.610%	33,658	-9.816%
2025-08-04	1.670000	1.720000	1.600000	1.640000	+3.797%	85,199	-10.366%
2025-08-01	1.600000	1.600000	1.440000	1.580000	-1.863%	136,750	-6.962%
2025-07-31	1.690000	1.724000	1.600000	1.610000	-10.056%	289,205	-8.696%
2025-07-30	1.820000	1.969400	1.570000	1.790000	+6.866%	10,591,229	-17.877%
2025-07-29	1.800000	1.840000	1.580000	1.675000	-9.946%	148,727	-12.239%
2025-07-28	1.820000	1.870000	1.810000	1.860000	+3.911%	16,575	-20.968%
2025-07-25	1.740000	1.800000	1.740000	1.790000	+2.874%	21,635	-17.877%
2025-07-24	1.830000	1.835000	1.700000	1.740000	-8.421%	55,678	-15.517%
2025-07-23	1.860000	1.920000	1.800000	1.900000	-1.554%	83,237	-22.632%
2025-07-22	1.710000	2.200000	1.680000	1.930000	+15.224%	1,122,467	-23.834%
2025-07-21	1.730000	1.800000	1.650000	1.675000	-3.179%	64,634	-12.239%
2025-07-18	1.750000	1.960000	1.710900	1.730000	-3.889%	82,469	-15.029%
2025-07-17	1.800000	1.830000	1.680000	1.800000	+1.695%	70,439	-18.333%
2025-07-16	1.760000	1.770000	1.680000	1.770000	+6.627%	46,692	-16.949%
2025-07-15	1.790000	1.790000	1.630000	1.660000	-7.263%	33,841	-11.446%
2025-07-14	1.760000	1.813600	1.695000	1.790000	+4.070%	67,817	-17.877%
2025-07-11	1.750000	1.860000	1.710500	1.720000	-7.027%	83,744	-14.535%
2025-07-10	1.710000	1.895400	1.710000	1.850000	+11.446%	75,627	-20.541%
2025-07-09	1.790000	1.790000	1.590000	1.660000	-7.778%	96,615	-11.446%
2025-07-08	1.750000	1.810000	1.740000	1.800000	0.000%	32,142	-18.333%
2025-07-07	1.870000	1.970000	1.680000	1.800000	-3.743%	61,711	-18.333%
2025-07-03	1.950000	1.965000	1.820000	1.870000	-4.103%	35,174	-21.390%
2025-07-02	1.940000	1.980000	1.860000	1.950000	+3.723%	112,871	-24.615%
2025-07-01	1.770000	1.950000	1.770000	1.880000	+5.618%	81,542	-21.809%
2025-06-30	1.700000	1.940000	1.695000	1.780000	+2.890%	127,945	-17.416%
2025-06-27	1.775000	1.825000	1.710400	1.730000	-3.889%	43,368	-15.029%
2025-06-26	1.830000	1.930000	1.730000	1.800000	-6.250%	135,994	-18.333%
2025-06-25	1.940000	2.010000	1.900000	1.920000	-3.518%	68,184	-23.438%
2025-06-24	1.980000	2.110000	1.950000	1.990000	-13.853%	221,012	-26.131%
2025-06-23	2.100000	2.410000	2.020000	2.310000	+12.683%	1,277,193	-36.364%
2025-06-20	2.290000	2.380000	2.050000	2.050000	-14.583%	246,228	-28.293%
2025-06-18	2.270000	2.558000	2.200000	2.400000	-1.639%	482,155	-38.750%
2025-06-17	2.110000	2.550000	2.030100	2.440000	+5.628%	1,691,526	-39.754%
2025-06-16	3.740000	3.970000	2.130000	2.310000	+18.462%	24,592,489	-36.364%
2025-06-13	1.851900	2.123600	1.850000	1.950000	+7.143%	145,567	-24.615%
2025-06-12	1.890000	1.900000	1.700000	1.820000	-3.704%	23,588	-19.231%
2025-06-11	1.670000	1.900000	1.670000	1.890000	+11.834%	56,402	-22.222%
2025-06-10	1.660000	1.800000	1.660000	1.690000	-7.650%	41,339	-13.018%
2025-06-09	1.700000	1.850000	1.700000	1.830000	+2.809%	21,261	-19.672%
2025-06-06	1.670000	1.850000	1.670000	1.780000	+1.714%	42,125	-17.416%
2025-06-05	1.830000	1.915000	1.500000	1.750000	-6.915%	83,174	-16.000%
2025-06-04	1.920000	1.920000	1.720000	1.880000	-1.380%	1,734,785	-21.809%
2025-06-03	1.850000	2.010000	1.725000	1.906300	+3.043%	24,852	-22.887%
2025-06-02	1.750000	2.110000	1.690000	1.850000	+5.714%	49,107	-20.541%
2025-05-30	1.750000	1.770000	1.716200	1.750000	-7.407%	3,930	-16.000%
2025-05-29	1.680000	1.890000	1.680000	1.890000	+13.855%	32,791	-22.222%
2025-05-28	1.720800	1.790000	1.570000	1.660000	-5.143%	26,684	-11.446%
2025-05-27	1.820000	1.890000	1.740000	1.750000	-2.778%	12,764	-16.000%
2025-05-23	1.630000	1.800000	1.630000	1.800000	+1.695%	5,045	-18.333%
2025-05-22	1.850000	1.950000	1.770000	1.770000	-3.804%	6,019	-16.949%
2025-05-21	1.810000	1.889900	1.740000	1.840000	+1.657%	14,885	-20.109%
2025-05-20	1.900000	1.900000	1.800000	1.810000	-4.233%	28,646	-18.785%
2025-05-19	2.050000	2.050000	1.830100	1.890000	-3.077%	24,275	-22.222%
2025-05-16	2.200000	2.250000	1.847500	1.950000	-8.019%	41,379	-24.615%
2025-05-15	2.225000	2.225000	1.900100	2.120000	-2.304%	51,236	-30.660%
2025-05-14	2.200000	2.350000	2.090000	2.170000	+5.854%	34,054	-32.258%
2025-05-13	2.270000	2.280000	2.000100	2.050000	-4.651%	36,072	-28.293%
2025-05-12	2.392800	2.477800	1.810000	2.150000	+1.896%	111,964	-31.628%
2025-05-09	2.320000	2.454300	2.032356	2.110000	-9.052%	35,390	-30.332%
2025-05-08	2.390000	2.410000	2.300000	2.320000	-6.452%	8,605	-36.638%
2025-05-07	2.390000	2.500000	2.352000	2.480000	-0.302%	4,710	-40.726%
2025-05-06	2.380000	2.600000	2.008600	2.487500	+5.403%	68,059	-40.905%
2025-05-05	2.575100	2.575100	2.350600	2.360000	-0.840%	24,536	-37.712%
2025-05-02	2.440000	2.441900	2.370000	2.380000	-6.299%	8,709	-38.235%
2025-05-01	2.486000	2.549900	2.400000	2.540000	+6.723%	12,686	-42.126%
2025-04-30	2.370000	2.700000	2.340000	2.380000	+0.422%	118,383	-38.235%
2025-04-29	2.280000	2.615100	2.280000	2.370000	-3.659%	27,451	-37.975%
2025-04-28	2.573300	2.730000	2.400000	2.460000	-10.545%	151,734	-40.244%
2025-04-25	2.760000	2.940000	2.600000	2.750000	-6.463%	61,181	-46.545%
2025-04-24	2.310000	3.200000	2.220000	2.940000	+25.106%	294,023	-50.000%
2025-04-23	2.180000	2.480000	2.150000	2.350000	+8.295%	223,669	-37.447%
2025-04-22	1.880000	2.200000	1.840000	2.170000	+19.231%	315,218	-32.258%
2025-04-21	1.710000	1.990000	1.652000	1.820000	+4.598%	243,809	-19.231%
2025-04-17	1.750000	1.790000	1.650000	1.740000	+2.959%	99,864	-15.517%
2025-04-16	1.620000	1.890000	1.601000	1.690000	+0.595%	405,258	-13.018%
2025-04-15	1.680000	2.080000	1.580000	1.680000	-24.324%	1,136,252	-12.500%
2025-04-14	1.250000	2.680000	1.250000	2.220000	+94.737%	33,888,536	-33.784%
2025-04-11	1.240000	1.425000	1.130000	1.140000	-0.870%	328,390	+28.947%
2025-04-10	1.740000	1.780000	1.130000	1.150000	-30.723%	337,038	+27.826%
2025-04-09	2.400000	2.500000	1.530000	1.660000	-29.661%	329,234	-11.446%
2025-04-08	2.730000	3.200000	2.200000	2.360000	-9.579%	143,345	-37.712%
2025-04-07	3.070000	4.100000	1.977200	2.610000	-22.552%	1,310,007	-43.678%
2025-04-04	3.064100	3.450000	3.060000	3.370000	+5.313%	16,363	-56.380%
2025-04-03	3.265000	3.530000	3.060000	3.200000	+3.560%	11,713	-54.063%
2025-04-02	3.580000	3.580000	3.090000	3.090000	-8.036%	3,999	-52.427%
2025-04-01	3.270000	3.780000	3.040000	3.360000	-5.882%	16,567	-56.250%
2025-03-31	3.300000	3.650000	3.300000	3.570000	+8.182%	9,580	-58.824%
2025-03-28	3.390000	3.710000	3.200000	3.300000	-0.067%	25,454	-55.455%
2025-03-27	3.540000	3.670000	2.960000	3.302200	-6.980%	67,271	-55.484%
2025-03-26	3.560000	3.790000	3.550000	3.550000	-4.054%	55,543	-58.592%
2025-03-25	3.770000	3.840000	3.351700	3.700000	+1.370%	79,125	-60.270%
2025-03-24	3.540000	3.805000	3.310000	3.650000	+0.275%	52,891	-59.726%
2025-03-21	3.480000	3.950000	3.310000	3.640000	+6.122%	33,311	-59.615%
2025-03-20	3.250000	3.890000	3.160000	3.430000	+4.573%	148,141	-57.143%
2025-03-19	3.600000	3.600000	3.125000	3.280000	+0.768%	84,864	-55.183%
2025-03-18	3.600000	3.910000	2.970000	3.255000	-8.824%	78,802	-54.839%
2025-03-17	3.800000	3.930000	3.570000	3.570000	-4.800%	37,020	-58.824%
2025-03-14	3.890000	4.100000	3.750000	3.750000	-0.531%	13,196	-60.800%
2025-03-13	3.970000	4.147300	3.750000	3.770000	+0.533%	14,036	-61.008%
2025-03-12	3.990000	3.990000	3.750000	3.750000	+1.902%	17,963	-60.800%
2025-03-11	3.980000	4.180000	3.680000	3.680000	-7.538%	231,625	-60.054%
2025-03-10	4.051900	4.240000	3.930000	3.980000	-4.096%	37,262	-63.065%
2025-03-07	4.000000	4.390000	3.955000	4.150000	+7.513%	167,627	-64.578%
2025-03-06	3.700000	3.880000	3.500000	3.860000	+9.040%	34,295	-61.917%
2025-03-05	3.666300	3.950100	3.540000	3.540000	-4.453%	48,311	-58.475%
2025-03-04	3.900000	3.950000	3.620000	3.705000	-6.910%	109,836	-60.324%
2025-03-03	3.880000	4.090000	3.800000	3.980000	+0.252%	15,337	-63.065%
2025-02-28	3.600000	4.020000	2.780000	3.970000	+9.366%	174,127	-62.972%
2025-02-27	3.800000	3.850000	3.510000	3.630000	-2.681%	140,973	-59.504%
2025-02-26	3.620000	4.530000	3.530000	3.730000	+140.645%	1,597,447	-60.590%
2008-02-27	1.540000	1.580000	1.500000	1.550000	+0.649%	26,727	-5.161%
2008-02-26	1.520000	1.610000	1.510000	1.540000	+2.667%	8,475	-4.545%
2008-02-25	1.630000	1.670000	1.500000	1.500000	-6.250%	26,900	-2.000%
2008-02-22	1.650000	1.650000	1.580000	1.600000	-2.439%	10,765	-8.125%

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

STAK
STAK Inc. Class A
stock NASDAQ