Get the Stockscreener App
1.05
4.55%
-0.05
Pre-market:
1.12
0.07
+6.67%
Stak Inc Stock (STAK) Price History
The historical daily chart and data for Stak Inc stock (STAK), show that the latest closing stock price as of May 22, 2026, is $1.05.
- Stak Inc all-time high stock price is $4.39, occurred on March 07, 2025.
- The lowest Stak Inc stock price recorded was $0.29 on February 05, 2026. Since then, Stak Inc's stock price has risen over 262.07% to $1.05 now.
- The 52-week high stock price for STAK is $3.97, representing a 278.10% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for STAK is $0.29, indicating a -72.38% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about STAK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $1.10 | $1.02 | $0.0787 | 299,473.0 | -4.55% |
| May 21, 2026 | $1.24 | $1.05 | $0.1906 | 521,241.0 | -14.06% |
| May 20, 2026 | $1.31 | $1.10 | $0.215 | 342,645.0 | -5.19% |
| May 19, 2026 | $1.37 | $1.08 | $0.29 | 1,022,507.0 | +14.41% |
| May 18, 2026 | $1.21 | $0.9356 | $0.2744 | 963,795.0 | +5.36% |
| May 15, 2026 | $1.17 | $0.9452 | $0.2248 | 3,439,917.0 | +27.27% |
| May 14, 2026 | $1.59 | $0.80 | $0.79 | 5,235,087.0 | -62.71% |
| May 13, 2026 | $2.43 | $1.93 | $0.50 | 1,260,301.0 | +16.26% |
| May 12, 2026 | $2.10 | $1.07 | $1.03 | 14,657,928.0 | +82.88% |
| May 11, 2026 | $1.12 | $1.04 | $0.0801 | 43,233.0 | +2.78% |
| May 08, 2026 | $1.08 | $1.03 | $0.05 | 19,722.0 | +0.93% |
| May 07, 2026 | $1.10 | $0.9891 | $0.1109 | 106,682.0 | +1.90% |
| May 06, 2026 | $1.09 | $0.91 | $0.18 | 111,857.0 | +8.25% |
| May 05, 2026 | $0.99 | $0.906 | $0.084 | 86,823.0 | +1.74% |
| May 04, 2026 | $1.13 | $0.8301 | $0.30 | 1,845,706.0 | -17.81% |
| May 01, 2026 | $1.28 | $0.82 | $0.46 | 25,623,250.0 | +40.27% |
| Apr 30, 2026 | $0.95 | $0.827 | $0.123 | 269,053.0 | +2.10% |
| Apr 29, 2026 | $0.90 | $0.81 | $0.09 | 51,539.0 | -2.97% |
| Apr 28, 2026 | $0.90 | $0.8301 | $0.0699 | 48,649.0 | +0.45% |
Stak Inc Stock (STAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stak Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STAK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stak Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stak Inc Stock (STAK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.43 | $0.80 | $1.63 | 55,879,640.0 | +26.96% |
| Apr, 2026 | $1.72 | $0.77 | $0.95 | 12,986,520.0 | -17.30% |
| Mar, 2026 | $1.38 | $0.461 | $0.919 | 286,022,646.0 | +135.29% |
| Feb, 2026 | $0.4403 | $0.29 | $0.1503 | 670,725.0 | +5.54% |
| Jan, 2026 | $0.4469 | $0.3103 | $0.1366 | 798,548.0 | +0.95% |
Stak Inc Stock (STAK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.4996 | $0.30 | $0.1996 | 1,243,166.0 | -20.77% |
| Nov, 2025 | $0.754 | $0.4231 | $0.3309 | 1,098,191.0 | -32.98% |
| Oct, 2025 | $1.02 | $0.6831 | $0.3369 | 12,343,569.0 | -16.43% |
| Sep, 2025 | $1.13 | $0.6484 | $0.4816 | 36,800,105.0 | -2.87% |
| Aug, 2025 | $1.91 | $0.85 | $1.06 | 6,983,842.0 | -45.96% |
| Jul, 2025 | $2.20 | $1.57 | $0.63 | 13,108,048.0 | -9.55% |
| Jun, 2025 | $3.97 | $1.50 | $2.47 | 30,498,214.0 | +1.71% |
| May, 2025 | $2.60 | $1.57 | $1.03 | 586,550.0 | -26.47% |
| Apr, 2025 | $4.10 | $1.13 | $2.97 | 38,978,252.0 | -33.33% |
| Mar, 2025 | $4.39 | $2.96 | $1.43 | 1,230,608.0 | -10.08% |
| Feb, 2025 | $4.02 | $2.78 | $1.24 | 174,072.0 | +0.00% |
3.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):