Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

STAK.US (STAK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.4484 0.474 0.4211 0.4743 2,611
11th Dec 2025 (Thu) 0.46 0.46 0.44 0.4582 3,988
10th Dec 2025 (Wed) 0.4119 0.46 0.4119 0.462 3,286
9th Dec 2025 (Tue) 0.4306 0.4306 0.4123 0.4148 1,500
8th Dec 2025 (Mon) 0.47 0.47 0.43 0.4312 776
5th Dec 2025 (Fri) 0.4601 0.4784 0.455 0.471 611
4th Dec 2025 (Thu) 0.4501 0.4501 0.445 0.46 187
3rd Dec 2025 (Wed) 0.4651 0.4651 0.4567 0.4567 4,980
2nd Dec 2025 (Tue) 0.49 0.49 0.4651 0.4651 73
1st Dec 2025 (Mon) 0.49 0.4901 0.4615 0.4792 5,515
28th Nov 2025 (Fri) 0.4725 0.4733 0.4725 0.4733 550
27th Nov 2025 (Thu) 0.4725 0.49 0.4725 0.49 2,251
26th Nov 2025 (Wed) 0.4725 0.49 0.4725 0.49 943
25th Nov 2025 (Tue) 0.4514 0.4841 0.4514 0.4841 12
24th Nov 2025 (Mon) 0.4514 0.49 0.4501 0.4726 6,609
21st Nov 2025 (Fri) 0.4432 0.4585 0.425 0.4577 781
20th Nov 2025 (Thu) 0.5046 0.5046 0.48 0.4922 2,414
19th Nov 2025 (Wed) 0.50 0.50 0.48 0.4922 1,103
18th Nov 2025 (Tue) 0.5101 0.5102 0.4901 0.5001 902
17th Nov 2025 (Mon) 0.539 0.539 0.52 0.52 1,148
14th Nov 2025 (Fri) 0.55 0.55 0.5203 0.5395 1,855
13th Nov 2025 (Thu) 0.575 0.58 0.5457 0.5532 1,679
12th Nov 2025 (Wed) 0.5727 0.5837 0.56 0.5709 400
11th Nov 2025 (Tue) 0.587 0.5877 0.5746 0.5989 1,410
10th Nov 2025 (Mon) 0.5902 0.61 0.5631 0.5893 11,249
7th Nov 2025 (Fri) 0.64 0.64 0.581 0.5949 6,088
6th Nov 2025 (Thu) 0.6833 0.6833 0.6415 0.6519 363
5th Nov 2025 (Wed) 0.65 0.701 0.65 0.6709 2,300
4th Nov 2025 (Tue) 0.7295 0.7431 0.7295 0.7431 0
3rd Nov 2025 (Mon) 0.7295 0.74 0.7205 0.7431 4,130
31st Oct 2025 (Fri) 0.7301 0.7399 0.692 0.7062 5,921
30th Oct 2025 (Thu) 0.7301 0.7798 0.7283 0.7657 3,419
29th Oct 2025 (Wed) 0.7445 0.78 0.7411 0.7667 7,847
28th Oct 2025 (Tue) 0.721 0.7564 0.7209 0.7423 2,890
27th Oct 2025 (Mon) 0.73 0.749 0.7028 0.743 8,060
24th Oct 2025 (Fri) 0.77 0.7733 0.74 0.7416 15,934
23rd Oct 2025 (Thu) 0.7618 0.81 0.761 0.7905 70,432
22nd Oct 2025 (Wed) 0.7602 0.7602 0.76 0.7577 2,097
21st Oct 2025 (Tue) 0.765 0.765 0.7531 0.7602 8,642
20th Oct 2025 (Mon) 0.7777 0.7777 0.7603 0.7799 2,726
17th Oct 2025 (Fri) 0.76 0.7801 0.7504 0.7778 6,492
16th Oct 2025 (Thu) 0.7918 0.7918 0.7602 0.76 12,366
15th Oct 2025 (Wed) 0.7979 0.80 0.7841 0.8087 15,993
14th Oct 2025 (Tue) 0.7701 0.8496 0.75 0.8003 61,636
FTSE 100 Latest
Value9,649.03
Change-54.13