ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.790 +0.115 (+6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 1.770 1.950 1.770 1.880 80,381 +0.10(+5.62%)
Jun 30, 2025 1.700 1.940 1.695 1.780 127,944 +0.05(+2.89%)
Jun 27, 2025 1.770 1.825 1.710 1.730 43,368 -0.07(-3.89%)
Jun 26, 2025 1.830 1.930 1.730 1.800 135,722 -0.12(-6.25%)
Jun 25, 2025 1.940 2.010 1.900 1.920 67,701 -0.07(-3.52%)
Jun 24, 2025 1.980 2.110 1.950 1.990 219,275 -0.32(-13.85%)
Jun 23, 2025 2.100 2.410 2.020 2.310 1,270,787 +0.26(+12.68%)
Jun 20, 2025 2.290 2.380 2.050 2.050 246,228 -0.35(-14.58%)
Jun 18, 2025 2.270 2.558 2.200 2.400 482,155 -0.04(-1.64%)
Jun 17, 2025 2.110 2.550 2.030 2.440 1,671,577 +0.13(+5.63%)
Jun 16, 2025 3.740 3.970 2.130 2.310 24,496,296 +0.36(+18.46%)
Jun 13, 2025 1.850 2.124 1.850 1.950 145,567 +0.13(+7.14%)
Jun 12, 2025 1.890 1.900 1.700 1.820 23,588 -0.07(-3.70%)
Jun 11, 2025 1.670 1.900 1.670 1.890 56,282 +0.20(+11.83%)
Jun 10, 2025 1.660 1.800 1.660 1.690 41,339 -0.14(-7.65%)
Jun 09, 2025 1.700 1.850 1.700 1.830 21,001 +0.05(+2.81%)
Jun 06, 2025 1.670 1.850 1.670 1.780 42,125 +0.03(+1.71%)
Jun 05, 2025 1.830 1.915 1.500 1.750 82,727 -0.13(-6.91%)
Jun 04, 2025 1.920 1.920 1.720 1.880 1,733,293 -0.03(-1.38%)
Jun 03, 2025 1.850 2.010 1.725 1.906 22,738 +0.06(+3.04%)
Jun 02, 2025 1.750 2.110 1.690 1.850 49,107 +0.10(+5.71%)
May 30, 2025 1.750 1.770 1.716 1.750 3,930 -0.14(-7.41%)
May 29, 2025 1.680 1.890 1.680 1.890 31,395 +0.23(+13.86%)
May 28, 2025 1.720 1.790 1.570 1.660 26,684 -0.09(-5.14%)
May 27, 2025 1.820 1.890 1.740 1.750 12,764 -0.05(-2.78%)
May 23, 2025 1.630 1.800 1.630 1.800 5,045 +0.03(+1.69%)
May 22, 2025 1.850 1.950 1.770 1.770 6,019 -0.07(-3.80%)
May 21, 2025 1.810 1.890 1.740 1.840 14,885 +0.03(+1.66%)
May 20, 2025 1.900 1.900 1.800 1.810 27,965 -0.08(-4.23%)
May 19, 2025 2.050 2.050 1.830 1.890 24,275 -0.06(-3.08%)
May 16, 2025 2.200 2.250 1.847 1.950 41,379 -0.17(-8.02%)
May 15, 2025 2.220 2.225 1.900 2.120 51,213 -0.05(-2.30%)
May 14, 2025 2.200 2.350 2.090 2.170 34,031 +0.12(+5.85%)
May 13, 2025 2.270 2.280 2.000 2.050 36,052 -0.10(-4.65%)
May 12, 2025 2.390 2.478 1.810 2.150 111,959 +0.04(+1.90%)
May 09, 2025 2.320 2.454 2.032 2.110 35,390 -0.21(-9.05%)
May 08, 2025 2.390 2.410 2.300 2.320 8,605 -0.16(-6.45%)
May 07, 2025 2.390 2.500 2.352 2.480 4,710 -0.01(-0.30%)
May 06, 2025 2.380 2.600 2.009 2.487 68,059 +0.13(+5.40%)
May 05, 2025 2.575 2.575 2.351 2.360 24,536 -0.02(-0.84%)
May 02, 2025 2.440 2.442 2.370 2.380 8,709 -0.16(-6.30%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.