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 Inc. (STAK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.33 1.71 0.84 1.30 249,082
2nd Apr 2026 (Thu) 1.33 1.71 0.84 1.30 249,082
1st Apr 2026 (Wed) 0.982 1.40 0.982 1.22 63,277
31st Mar 2026 (Tue) 0.97 1.02 0.9623 1.00 37,295
30th Mar 2026 (Mon) 0.96 1.01 0.8705 1.00 18,915
27th Mar 2026 (Fri) 0.96 1.02 0.94 1.01 13,211
26th Mar 2026 (Thu) 0.9801 1.01 0.97 1.01 30,824
25th Mar 2026 (Wed) 0.967 1.01 0.959 1.00 35,057
24th Mar 2026 (Tue) 0.983 1.01 0.9648 1.01 15,114
23rd Mar 2026 (Mon) 0.961 1.01 0.8502 1.02 59,841
20th Mar 2026 (Fri) 0.9922 1.02 0.9606 1.02 8,061
19th Mar 2026 (Thu) 0.955 1.03 0.90 1.00 29,315
18th Mar 2026 (Wed) 0.9883 1.13 0.9012 1.02 13,899
17th Mar 2026 (Tue) 0.9105 1.02 0.86 1.02 46,239
16th Mar 2026 (Mon) 0.8776 1.06 0.80 1.02 113,487
13th Mar 2026 (Fri) 0.75 1.03 0.7175 1.00 283,528
12th Mar 2026 (Thu) 0.875 0.92 0.7044 0.7834 128,998
11th Mar 2026 (Wed) 0.7611 0.8111 0.761 0.7733 28,926
10th Mar 2026 (Tue) 0.72 0.93 0.6301 0.7899 123,489
9th Mar 2026 (Mon) 0.948 1.01 0.7322 0.7601 83,158
6th Mar 2026 (Fri) 1.15 1.20 0.801 0.943 890,017
5th Mar 2026 (Thu) 0.6675 1.29 0.6532 1.00 494,074
4th Mar 2026 (Wed) 0.8715 0.8716 0.481 0.6167 240,854
3rd Mar 2026 (Tue) 1.105 1.38 0.9299 1.06 2,667,827
2nd Mar 2026 (Mon) 0.5066 1.15 0.4621 1.06 6,665,336
27th Feb 2026 (Fri) 0.4042 0.4228 0.3899 0.425 7,431
26th Feb 2026 (Thu) 0.37 0.4239 0.364 0.3899 4,019
25th Feb 2026 (Wed) 0.354 0.3571 0.354 0.3571 0
24th Feb 2026 (Tue) 0.354 0.354 0.349 0.349 0
23rd Feb 2026 (Mon) 0.354 0.354 0.3442 0.349 100
20th Feb 2026 (Fri) 0.365 0.3889 0.365 0.3784 476
19th Feb 2026 (Thu) 0.3755 0.3838 0.34 0.362 1,114
18th Feb 2026 (Wed) 0.35 0.35 0.3459 0.3459 84
17th Feb 2026 (Tue) 0.35 0.3533 0.3302 0.3533 701
16th Feb 2026 (Mon) 0.3307 0.3307 0.3301 0.3304 721
13th Feb 2026 (Fri) 0.3307 0.3307 0.3301 0.3304 721
12th Feb 2026 (Thu) 0.3567 0.358 0.33 0.3374 1,112
11th Feb 2026 (Wed) 0.34 0.34 0.3324 0.349 1,043
10th Feb 2026 (Tue) 0.3288 0.3385 0.3288 0.338 4,064
9th Feb 2026 (Mon) 0.3237 0.3292 0.3165 0.3073 670
6th Feb 2026 (Fri) 0.3109 0.3109 0.305 0.3089 408
FTSE 100 Latest
Value10,436.29
Change71.50