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
6th Feb 2026 (Fri) 0.3109 0.3109 0.305 0.3089 408
5th Feb 2026 (Thu) 0.336 0.336 0.2956 0.29 4,836
4th Feb 2026 (Wed) 0.36 0.36 0.3311 0.332 1,022
3rd Feb 2026 (Tue) 0.424 0.424 0.3816 0.3803 1,184
2nd Feb 2026 (Mon) 0.4203 0.4204 0.40 0.4075 581
30th Jan 2026 (Fri) 0.4145 0.419 0.4145 0.4027 200
29th Jan 2026 (Thu) 0.425 0.425 0.3785 0.4095 1
28th Jan 2026 (Wed) 0.35 0.43 0.35 0.35 8,248
27th Jan 2026 (Tue) 0.38 0.38 0.3598 0.35 2,395
26th Jan 2026 (Mon) 0.3768 0.379 0.3598 0.3598 920
23rd Jan 2026 (Fri) 0.36 0.37 0.3502 0.3635 830
22nd Jan 2026 (Thu) 0.3767 0.3767 0.3767 0.3768 251
21st Jan 2026 (Wed) 0.379 0.379 0.35 0.37 100
20th Jan 2026 (Tue) 0.36 0.3603 0.3549 0.3591 4,168
19th Jan 2026 (Mon) 0.3947 0.3951 0.3722 0.3989 41,514
16th Jan 2026 (Fri) 0.3947 0.3951 0.3722 0.3989 41,514
15th Jan 2026 (Thu) 0.3901 0.395 0.3901 0.3902 525
14th Jan 2026 (Wed) 0.38 0.38 0.36 0.3999 523
13th Jan 2026 (Tue) 0.4212 0.4212 0.3304 0.4306 2,054
12th Jan 2026 (Mon) 0.4186 0.4212 0.40 0.4306 8,018
9th Jan 2026 (Fri) 0.419 0.4194 0.419 0.4202 1,502
8th Jan 2026 (Thu) 0.42 0.42 0.42 0.4189 3,547
7th Jan 2026 (Wed) 0.41 0.431 0.41 0.44 3,024
6th Jan 2026 (Tue) 0.4015 0.4015 0.4009 0.401 410
5th Jan 2026 (Mon) 0.423 0.424 0.41 0.416 4,438
2nd Jan 2026 (Fri) 0.4064 0.4064 0.3951 0.395 1,175
1st Jan 2026 (Thu) 0.363 0.40 0.363 0.3989 1,435
31st Dec 2025 (Wed) 0.363 0.40 0.363 0.3989 1,435
30th Dec 2025 (Tue) 0.36 0.4037 0.34 0.375 12,431
29th Dec 2025 (Mon) 0.3799 0.38 0.3799 0.3657 210
26th Dec 2025 (Fri) 0.37 0.40 0.36 0.381 5,611
25th Dec 2025 (Thu) 0.3903 0.405 0.34 0.3951 9,503
24th Dec 2025 (Wed) 0.3903 0.405 0.34 0.3951 9,503
23rd Dec 2025 (Tue) 0.341 0.415 0.341 0.407 22,599
22nd Dec 2025 (Mon) 0.3625 0.3625 0.3401 0.3401 1,100
19th Dec 2025 (Fri) 0.38 0.386 0.38 0.3807 3,215
18th Dec 2025 (Thu) 0.374 0.40 0.374 0.3687 2
17th Dec 2025 (Wed) 0.40 0.405 0.3004 0.40 2,668
16th Dec 2025 (Tue) 0.425 0.4497 0.4222 0.4549 301
15th Dec 2025 (Mon) 0.425 0.45 0.40 0.4596 537
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
FTSE 100 Latest
Value10,369.75
Change60.53