Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.9800	1.039	0.9606	1.020	274,569	+0.02(+2.00%)
Mar 19, 2026	1.000	1.040	0.9000	1.000	632,302	-0.02(-1.96%)
Mar 18, 2026	1.020	1.150	0.9001	1.020	1,092,517	+0.00(+0.00%)
Mar 17, 2026	0.8601	1.020	0.8600	1.020	573,076	+0.00(+0.00%)
Mar 16, 2026	0.8600	1.070	0.8000	1.020	2,325,484	+0.02(+2.00%)
Mar 13, 2026	0.7500	1.030	0.7172	1.000	5,489,881	+0.22(+27.65%)
Mar 12, 2026	0.8492	0.9200	0.7044	0.7834	2,280,543	+0.01(+1.31%)
Mar 11, 2026	0.7805	0.8135	0.7604	0.7733	608,354	-0.02(-2.10%)
Mar 10, 2026	0.7200	0.9380	0.6100	0.7899	2,085,942	+0.03(+3.92%)
Mar 09, 2026	0.9300	1.010	0.7301	0.7601	2,359,397	-0.18(-19.40%)
Mar 06, 2026	1.140	1.200	0.8000	0.9430	8,062,902	-0.06(-5.70%)
Mar 05, 2026	0.6815	1.290	0.6500	1.000	53,421,576	+0.38(+62.15%)
Mar 04, 2026	0.8700	0.8716	0.4810	0.6167	3,442,358	-0.44(-41.82%)
Mar 03, 2026	1.105	1.380	0.9299	1.060	23,645,312	+0.00(+0.00%)
Mar 02, 2026	0.5000	1.150	0.4610	1.060	180,865,152	+0.64(+149.41%)
Feb 27, 2026	0.4153	0.4388	0.3830	0.4250	58,503	+0.03(+8.97%)
Feb 26, 2026	0.3610	0.4240	0.3600	0.3900	69,856	+0.03(+9.49%)
Feb 25, 2026	0.3400	0.3562	0.3400	0.3562	6,787	+0.00(+0.00%)
Feb 24, 2026	0.3482	0.3562	0.3312	0.3562	31,486	+0.01(+2.06%)
Feb 23, 2026	0.3765	0.3784	0.3442	0.3490	26,763	-0.03(-7.77%)
Feb 20, 2026	0.3800	0.3899	0.3602	0.3784	24,547	+0.02(+4.53%)
Feb 19, 2026	0.3740	0.3899	0.3300	0.3620	112,258	+0.02(+4.65%)
Feb 18, 2026	0.3687	0.3687	0.3350	0.3459	4,693	-0.01(-2.09%)
Feb 17, 2026	0.3490	0.3858	0.3302	0.3533	8,259	+0.02(+6.93%)
Feb 13, 2026	0.3307	0.3401	0.3301	0.3304	6,873	-0.01(-2.07%)
Feb 12, 2026	0.3400	0.3675	0.3300	0.3374	33,552	-0.01(-3.32%)
Feb 11, 2026	0.3400	0.3499	0.3301	0.3490	30,785	+0.01(+3.25%)
Feb 10, 2026	0.3389	0.3389	0.3051	0.3380	14,145	+0.03(+9.99%)
Feb 09, 2026	0.3088	0.3348	0.3001	0.3073	26,554	-0.00(-0.52%)
Feb 06, 2026	0.3011	0.3400	0.2906	0.3089	53,426	+0.02(+6.52%)
Feb 05, 2026	0.3361	0.3362	0.2900	0.2900	66,697	-0.04(-12.65%)
Feb 04, 2026	0.3602	0.3811	0.3311	0.3320	36,692	-0.05(-12.70%)
Feb 03, 2026	0.4240	0.4240	0.3802	0.3803	20,323	-0.03(-6.67%)
Feb 02, 2026	0.4400	0.4403	0.4000	0.4075	47,996	+0.00(+1.19%)
Jan 30, 2026	0.3968	0.4300	0.3635	0.4027	135,098	-0.01(-1.66%)
Jan 29, 2026	0.4069	0.4250	0.3785	0.4095	61,835	+0.00(+0.61%)
Jan 28, 2026	0.3500	0.4300	0.3400	0.4070	102,918	+0.06(+16.29%)
Jan 27, 2026	0.3800	0.3800	0.3500	0.3500	36,601	-0.01(-2.72%)
Jan 26, 2026	0.3800	0.3950	0.3598	0.3598	46,944	-0.00(-1.02%)
Jan 23, 2026	0.3880	0.3880	0.3502	0.3635	12,344	-0.01(-3.53%)
Jan 22, 2026	0.3558	0.3792	0.3518	0.3768	42,490	+0.01(+1.84%)
Jan 21, 2026	0.3500	0.3790	0.3468	0.3700	34,223	+0.01(+3.04%)
Jan 20, 2026	0.3800	0.3849	0.3501	0.3591	49,398	-0.04(-10.00%)
Jan 16, 2026	0.3900	0.3991	0.3722	0.3990	172,141	+0.01(+2.26%)
Jan 15, 2026	0.3701	0.3999	0.3701	0.3902	10,903	-0.01(-2.43%)
Jan 14, 2026	0.3800	0.4150	0.3586	0.3999	33,089	+0.01(+2.80%)
Jan 13, 2026	0.4212	0.4212	0.3103	0.3890	62,911	-0.04(-9.66%)
Jan 12, 2026	0.4460	0.4469	0.4000	0.4306	31,174	+0.01(+2.48%)
Jan 09, 2026	0.4200	0.4301	0.4189	0.4202	11,516	+0.00(+0.31%)
Jan 08, 2026	0.4399	0.4447	0.4012	0.4189	24,606	-0.02(-4.80%)
Jan 07, 2026	0.4100	0.4400	0.4100	0.4400	28,062	+0.04(+9.73%)
Jan 06, 2026	0.4034	0.4160	0.4009	0.4010	15,984	-0.01(-3.61%)
Jan 05, 2026	0.4240	0.4240	0.4001	0.4160	34,475	+0.02(+5.32%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices