Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

STAK Inc. - Class A Ordinary Shares (NQ:STAK)

0.8246 +0.0144 (+1.78%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 08, 2025 0.8300 0.8453 0.8001 0.8102 34,904 -0.01(-1.46%)
Sep 05, 2025 0.7700 0.8400 0.7700 0.8222 107,234 +0.00(+0.37%)
Sep 04, 2025 0.8300 0.8300 0.7600 0.8192 69,740 -0.02(-2.20%)
Sep 03, 2025 0.8500 0.8700 0.8010 0.8376 103,618 -0.02(-2.84%)
Sep 02, 2025 0.8710 0.8900 0.8353 0.8621 113,502 -0.01(-0.91%)
Aug 29, 2025 1.010 1.080 0.8500 0.8700 699,535 -0.14(-13.87%)
Aug 28, 2025 1.450 1.600 0.9600 1.010 1,022,853 -0.40(-28.36%)
Aug 27, 2025 1.480 1.630 1.320 1.410 537,478 -0.09(-6.00%)
Aug 26, 2025 1.740 1.790 1.470 1.500 494,483 -0.24(-13.79%)
Aug 25, 2025 1.670 1.790 1.670 1.740 103,515 -0.04(-2.25%)
Aug 22, 2025 1.780 1.850 1.610 1.780 127,656 +0.05(+2.89%)
Aug 21, 2025 1.480 1.890 1.460 1.730 2,666,521 +0.30(+20.98%)
Aug 20, 2025 1.550 1.550 1.410 1.430 90,078 -0.08(-5.30%)
Aug 19, 2025 1.580 1.590 1.510 1.510 23,282 -0.07(-4.43%)
Aug 18, 2025 1.520 1.650 1.506 1.580 47,628 +0.06(+3.95%)
Aug 15, 2025 1.600 1.600 1.510 1.520 37,672 -0.06(-3.80%)
Aug 14, 2025 1.580 1.600 1.520 1.580 106,035 -0.10(-5.95%)
Aug 13, 2025 1.570 1.910 1.460 1.680 609,425 +0.17(+11.26%)
Aug 12, 2025 1.500 1.650 1.450 1.510 111,794 +0.00(+0.00%)
Aug 11, 2025 1.550 1.550 1.500 1.510 31,519 -0.02(-1.31%)
Aug 08, 2025 1.580 1.580 1.500 1.530 19,840 +0.01(+0.66%)
Aug 07, 2025 1.550 1.590 1.420 1.520 37,768 -0.02(-1.30%)
Aug 06, 2025 1.590 1.670 1.520 1.540 28,001 -0.09(-5.52%)
Aug 05, 2025 1.640 1.679 1.550 1.630 33,529 -0.01(-0.61%)
Aug 04, 2025 1.670 1.720 1.600 1.640 85,199 +0.06(+3.80%)
Aug 01, 2025 1.600 1.600 1.440 1.580 136,750 -0.03(-1.86%)
Jul 31, 2025 1.690 1.724 1.600 1.610 288,702 -0.18(-10.06%)
Jul 30, 2025 1.820 1.969 1.570 1.790 10,568,039 +0.11(+6.87%)
Jul 29, 2025 1.800 1.840 1.580 1.675 148,727 -0.19(-9.95%)
Jul 28, 2025 1.820 1.870 1.810 1.860 16,410 +0.07(+3.91%)
Jul 25, 2025 1.740 1.800 1.740 1.790 21,635 +0.05(+2.87%)
Jul 24, 2025 1.830 1.835 1.700 1.740 55,669 -0.16(-8.42%)
Jul 23, 2025 1.860 1.920 1.800 1.900 82,571 -0.03(-1.55%)
Jul 22, 2025 1.710 2.200 1.680 1.930 1,119,893 +0.25(+15.22%)
Jul 21, 2025 1.730 1.800 1.650 1.675 64,634 -0.05(-3.18%)
Jul 18, 2025 1.750 1.960 1.711 1.730 82,469 -0.07(-3.89%)
Jul 17, 2025 1.800 1.830 1.680 1.800 70,428 +0.03(+1.69%)
Jul 16, 2025 1.760 1.770 1.680 1.770 46,260 +0.11(+6.63%)
Jul 15, 2025 1.790 1.790 1.630 1.660 33,837 -0.13(-7.26%)
Jul 14, 2025 1.760 1.814 1.695 1.790 66,817 +0.07(+4.07%)
Jul 11, 2025 1.750 1.860 1.710 1.720 83,744 -0.13(-7.03%)
Jul 10, 2025 1.710 1.895 1.710 1.850 75,617 +0.19(+11.45%)
Jul 09, 2025 1.790 1.790 1.590 1.660 96,609 -0.14(-7.78%)
Jul 08, 2025 1.750 1.810 1.740 1.800 32,018 +0.00(+0.00%)
Jul 07, 2025 1.870 1.970 1.680 1.800 61,709 -0.07(-3.74%)
Jul 03, 2025 1.950 1.965 1.820 1.870 35,174 -0.08(-4.10%)
Jul 02, 2025 1.940 1.980 1.860 1.950 112,522 +0.07(+3.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.