STAK - Stak Inc.
2.03
0.920 45.320%
Share volume: 14,384,924
Last Updated: 05-12-2026
Machinery/Oil & Gas Field Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.11
0.92
0.83%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.09 | $1.09 | $2.10 | $2.10 | $1.07 | $1.07 | $2.03 | $2.03 | 14,384,924 | $14,384,924.00 |
| 05-11-2026 | $1.04 | $1.04 | $1.12 | $1.12 | $1.04 | $1.04 | $1.11 | $1.11 | 44,394 | $44,394.00 |
| 05-08-2026 | $1.05 | $1.05 | $1.08 | $1.08 | $1.03 | $1.03 | $1.08 | $1.08 | 19,933 | $19,933.00 |
| 05-07-2026 | $0.99 | $0.99 | $1.10 | $1.10 | $0.99 | $0.99 | $1.07 | $1.07 | 110,036 | $110,036.00 |
| 05-06-2026 | $0.94 | $0.94 | $1.09 | $1.09 | $0.91 | $0.91 | $1.05 | $1.05 | 113,044 | $113,044.00 |
| 05-05-2026 | $0.97 | $0.97 | $0.99 | $0.99 | $0.91 | $0.91 | $0.97 | $0.97 | 88,621 | $88,621.00 |
| 05-04-2026 | $1.05 | $1.05 | $1.13 | $1.13 | $0.83 | $0.83 | $0.95 | $0.95 | 1,854,329 | $1,854,329.00 |
| 05-01-2026 | $0.82 | $0.82 | $1.28 | $1.28 | $0.82 | $0.82 | $1.16 | $1.16 | 25,908,813 | $25,908,813.00 |
| 04-30-2026 | $0.90 | $0.90 | $0.95 | $0.95 | $0.83 | $0.83 | $0.83 | $0.83 | 269,087 | $269,087.00 |
| 04-29-2026 | $0.84 | $0.84 | $0.90 | $0.90 | $0.81 | $0.81 | $0.81 | $0.81 | 51,864 | $51,864.00 |