STAK Stock Price History
NASDAQ: STAKConsumer DiscretionaryOil and Gas Field MachineryUSD
1.08-0.03 (-2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STAK price history at a glance
The price history for STAK (STAK) on this page begins on February 24, 2025, when the stock closed at $3.97; it most recently closed at $1.08 on October 5, 2026. The highest price in this record is $12.00, reached on July 20, 2026; the latest close is 91.0% below that peak. In the last 12 months alone, STAK has gained 23.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $12.00
- Date of high
- Jul 20, 2026
- Low since 2025
- $0.29
- Date of low
- Feb 2, 2026
- 52-week high
- $12.00
- 52-week low
- $0.29
- IPO year
- 2025
- Last close
- $1.08
STAK returns
1 week
-1.82%
1 month
-11.48%
3 months
-67.95%
6 months
-2.70%
Year to date
+170.68%
1 year
+23.01%
STAK price return, excluding dividends.
STAK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.08 | +173.42% |
| 2025* | 0.395 | -90.05% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
STAK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.10 | 1.19 | 1.05 | 1.08 | -2.70% | |
| 1.08 | 1.13 | 1.07 | 1.11 | +2.78% | |
| 1.09 | 1.22 | 1.05 | 1.08 | -4.42% | |
| 1.04 | 1.26 | 1.03 | 1.13 | +7.62% | |
| 1.06 | 1.08 | 1.04 | 1.05 | -4.55% | |
| 1.10 | 1.11 | 1.07 | 1.10 | -0.90% | |
| 1.09 | 1.13 | 1.07 | 1.11 | +1.83% | |
| 1.14 | 1.14 | 1.07 | 1.09 | -1.80% | |
| 1.11 | 1.14 | 1.07 | 1.11 | -6.72% | |
| 1.17 | 1.20 | 1.06 | 1.19 | +1.71% | |
| 1.23 | 1.30 | 1.08 | 1.17 | -18.75% | |
| 0.95 | 1.74 | 0.93 | 1.44 | +53.19% | |
| 1.02 | 1.02 | 0.94 | 0.94 | -10.48% | |
| 1.07 | 1.08 | 1.03 | 1.05 | -2.78% | |
| 1.07 | 1.11 | 1.07 | 1.08 | +0.93% | |
| 1.07 | 1.13 | 1.06 | 1.07 | 0.00% | |
| 1.12 | 1.15 | 1.05 | 1.07 | -6.96% | |
| 1.16 | 1.17 | 1.08 | 1.15 | +0.88% | |
| 1.14 | 1.19 | 1.11 | 1.14 | -0.87% | |
| 1.20 | 1.22 | 1.13 | 1.15 | -2.54% | |
| 1.22 | 1.22 | 1.17 | 1.18 | -4.84% | |
| 1.29 | 1.37 | 1.19 | 1.24 | +1.64% | |
| 1.27 | 1.33 | 1.22 | 1.22 | -1.61% | |
| 1.22 | 1.31 | 1.21 | 1.24 | +3.33% | |
| 1.21 | 1.24 | 1.18 | 1.20 | -1.64% | |
| 1.22 | 1.24 | 1.19 | 1.22 | -1.61% | |
| 1.29 | 1.34 | 1.22 | 1.24 | -4.62% | |
| 1.27 | 1.35 | 1.25 | 1.30 | -0.76% | |
| 1.27 | 1.32 | 1.25 | 1.31 | +3.15% | |
| 1.28 | 1.31 | 1.25 | 1.27 | -3.79% | |
| 1.31 | 1.34 | 1.28 | 1.32 | -2.22% | |
| 1.32 | 1.36 | 1.28 | 1.35 | +0.75% | |
| 1.31 | 1.35 | 1.30 | 1.34 | +0.75% | |
| 1.22 | 1.38 | 1.18 | 1.33 | +9.02% | |
| 1.29 | 1.34 | 1.21 | 1.22 | -3.94% | |
| 1.39 | 1.42 | 1.10 | 1.27 | -8.63% | |
| 1.50 | 1.50 | 1.38 | 1.39 | -7.33% | |
| 1.56 | 1.59 | 1.50 | 1.50 | -3.85% | |
| 1.75 | 1.85 | 1.56 | 1.56 | -11.36% | |
| 1.55 | 1.87 | 1.51 | 1.76 | +11.39% | |
| 1.54 | 1.62 | 1.50 | 1.58 | -1.25% | |
| 1.39 | 1.73 | 1.35 | 1.60 | +11.11% | |
| 1.50 | 1.55 | 1.42 | 1.44 | -12.73% | |
| 1.64 | 1.70 | 1.62 | 1.65 | -2.94% | |
| 1.75 | 1.80 | 1.68 | 1.70 | -8.11% | |
| 1.76 | 1.93 | 1.74 | 1.85 | -2.12% | |
| 1.71 | 1.94 | 1.71 | 1.89 | +11.18% | |
| 1.92 | 1.97 | 1.65 | 1.70 | -13.71% | |
| 1.95 | 2.10 | 1.87 | 1.97 | +2.07% | |
| 2.13 | 2.30 | 1.80 | 1.93 | -5.85% | |
| 2.98 | 3.00 | 2.05 | 2.05 | -15.64% | |
| 2.23 | 2.78 | 2.11 | 2.43 | +10.96% | |
| 2.46 | 2.57 | 1.63 | 2.19 | -13.10% | |
| 3.34 | 5.36 | 2.33 | 2.52 | -72.82% | |
| 1.23 | 12.00 | 1.17 | 9.27 | +602.27% | |
| 1.28 | 1.43 | 1.18 | 1.32 | +0.76% | |
| 1.40 | 1.48 | 1.21 | 1.31 | -9.03% | |
| 1.56 | 1.65 | 1.37 | 1.44 | -14.29% | |
| 1.67 | 1.70 | 1.42 | 1.68 | -12.50% | |
| 3.13 | 3.33 | 1.85 | 1.92 | -46.37% | |
| 2.12 | 4.40 | 2.03 | 3.58 | +68.08% | |
| 2.27 | 2.42 | 1.87 | 2.13 | -4.48% | |
| 3.75 | 3.87 | 2.12 | 2.23 | -40.13% | |
| 3.41 | 3.84 | 3.34 | 3.73 | +10.53% | |
| 3.57 | 3.60 | 3.30 | 3.37 | -6.65% | |
| 3.90 | 3.99 | 3.55 | 3.61 | -9.30% | |
| 4.19 | 4.58 | 3.80 | 3.98 | -1.97% | |
| 4.31 | 4.48 | 4.01 | 4.06 | -3.79% | |
| 4.18 | 4.56 | 4.00 | 4.22 | -3.87% | |
| 3.99 | 4.49 | 3.93 | 4.39 | +6.04% | |
| 3.76 | 4.19 | 3.66 | 4.14 | +8.66% | |
| 4.38 | 4.40 | 3.74 | 3.81 | -12.61% | |
| 4.22 | 4.57 | 4.15 | 4.36 | +2.11% | |
| 3.85 | 4.36 | 3.84 | 4.27 | +5.43% | |
| 3.80 | 4.29 | 3.61 | 4.05 | +10.05% | |
| 3.70 | 4.10 | 3.40 | 3.68 | +4.55% | |
| 5.14 | 5.31 | 3.02 | 3.52 | -30.84% | |
| 5.82 | 6.48 | 5.00 | 5.09 | -12.69% | |
| 5.72 | 6.00 | 5.26 | 5.83 | 0.00% | |
| 5.39 | 6.20 | 5.24 | 5.83 | +6.00% | |
| 5.49 | 5.70 | 4.65 | 5.50 | -5.34% | |
| 7.97 | 8.25 | 5.70 | 5.81 | -24.74% | |
| 9.22 | 9.50 | 7.61 | 7.72 | -4.93% | |
| 7.43 | 8.70 | 6.75 | 8.12 | +7.12% | |
| 6.48 | 7.89 | 5.43 | 7.58 | +34.16% | |
| 6.00 | 8.30 | 4.40 | 5.65 | +10.14% | |
| 4.30 | 5.67 | 4.20 | 5.13 | +4.06% | |
| 4.17 | 8.80 | 2.76 | 4.93 | +16.27% | |
| 3.34 | 4.79 | 3.34 | 4.24 | +17.45% | |
| 1.92 | 3.90 | 1.92 | 3.61 | +90.00% | |
| 1.20 | 2.15 | 1.15 | 1.90 | +94.87% | |
| 0.935 | 1.00 | 0.935 | 0.975 | +1.56% | |
| 0.931 | 0.96 | 0.917 | 0.96 | 0.00% | |
| 0.948 | 0.96 | 0.871 | 0.96 | +1.05% | |
| 0.97 | 0.985 | 0.888 | 0.95 | -4.52% | |
| 1.03 | 1.06 | 0.922 | 0.995 | -5.24% | |
| 1.06 | 1.10 | 1.02 | 1.05 | -4.55% | |
| 1.24 | 1.24 | 1.05 | 1.10 | -14.06% | |
| 1.24 | 1.32 | 1.10 | 1.28 | -5.19% | |
| 1.11 | 1.37 | 1.08 | 1.35 | +14.41% | |
| 0.951 | 1.21 | 0.936 | 1.18 | +5.36% | |
| 1.03 | 1.17 | 0.945 | 1.12 | +27.27% | |
| 1.49 | 1.59 | 0.80 | 0.88 | -62.71% | |
| 1.95 | 2.43 | 1.93 | 2.36 | +16.26% | |
| 1.09 | 2.10 | 1.07 | 2.03 | +82.88% | |
| 1.04 | 1.12 | 1.04 | 1.11 | +2.78% | |
| 1.05 | 1.08 | 1.03 | 1.08 | +0.93% | |
| 0.989 | 1.10 | 0.989 | 1.07 | +1.90% | |
| 0.94 | 1.09 | 0.91 | 1.05 | +8.25% | |
| 0.97 | 0.99 | 0.906 | 0.97 | +1.78% | |
| 1.05 | 1.13 | 0.83 | 0.953 | -17.84% | |
| 0.82 | 1.28 | 0.82 | 1.16 | +40.27% | |
| 0.90 | 0.95 | 0.827 | 0.827 | +2.10% | |
| 0.84 | 0.90 | 0.81 | 0.81 | -2.99% | |
| 0.84 | 0.90 | 0.83 | 0.835 | +0.48% | |
| 0.874 | 0.91 | 0.83 | 0.831 | -4.15% | |
| 0.853 | 0.93 | 0.82 | 0.867 | +4.33% | |
| 0.889 | 0.893 | 0.79 | 0.831 | -5.57% | |
| 0.96 | 0.99 | 0.88 | 0.88 | -9.47% | |
| 0.93 | 1.06 | 0.91 | 0.972 | +3.85% | |
| 0.964 | 0.99 | 0.90 | 0.936 | -0.85% | |
| 0.905 | 0.96 | 0.905 | 0.944 | -2.07% | |
| 0.92 | 0.964 | 0.879 | 0.964 | +2.77% | |
| 0.896 | 0.95 | 0.85 | 0.938 | +14.95% | |
| 1.09 | 1.12 | 0.77 | 0.816 | -27.14% | |
| 1.13 | 1.24 | 1.09 | 1.12 | +0.90% | |
| 1.03 | 1.47 | 0.99 | 1.11 | +5.71% | |
| 1.04 | 1.07 | 1.01 | 1.05 | +1.94% | |
| 1.11 | 1.13 | 1.01 | 1.03 | -8.85% | |
| 1.17 | 1.29 | 1.12 | 1.13 | -5.04% | |
| 1.34 | 1.34 | 1.11 | 1.19 | -8.46% | |
| 1.30 | 1.72 | 0.82 | 1.30 | +6.56% | |
| 1.00 | 1.41 | 0.982 | 1.22 | +22.00% | |
| 0.98 | 1.02 | 0.962 | 1.00 | 0.00% | |
| 0.961 | 1.01 | 0.871 | 1.00 | -0.99% | |
| 0.96 | 1.02 | 0.931 | 1.01 | 0.00% | |
| 0.994 | 1.01 | 0.966 | 1.01 | +1.00% | |
| 0.99 | 1.01 | 0.956 | 1.00 | -0.99% | |
| 0.97 | 1.02 | 0.949 | 1.01 | -0.98% | |
| 0.98 | 1.02 | 0.85 | 1.02 | 0.00% | |
| 0.98 | 1.04 | 0.961 | 1.02 | +2.00% | |
| 0.997 | 1.04 | 0.90 | 1.00 | -1.96% | |
| 1.02 | 1.15 | 0.90 | 1.02 | 0.00% | |
| 0.86 | 1.02 | 0.86 | 1.02 | 0.00% | |
| 0.86 | 1.07 | 0.80 | 1.02 | +2.00% | |
| 0.75 | 1.03 | 0.717 | 1.00 | +27.71% | |
| 0.849 | 0.92 | 0.704 | 0.783 | +1.29% | |
| 0.781 | 0.814 | 0.76 | 0.773 | -2.15% | |
| 0.72 | 0.938 | 0.61 | 0.79 | +3.95% | |
| 0.93 | 1.01 | 0.73 | 0.76 | -19.41% | |
| 1.14 | 1.20 | 0.80 | 0.943 | -5.70% | |
| 0.682 | 1.29 | 0.65 | 1.00 | +62.07% | |
| 0.872 | 0.872 | 0.481 | 0.617 | -41.79% | |
| 1.11 | 1.38 | 0.93 | 1.06 | 0.00% | |
| 0.504 | 1.15 | 0.461 | 1.06 | +149.41% | |
| 0.415 | 0.439 | 0.383 | 0.425 | +8.97% | |
| 0.361 | 0.424 | 0.36 | 0.39 | +9.55% | |
| 0.341 | 0.356 | 0.34 | 0.356 | 0.00% | |
| 0.348 | 0.356 | 0.331 | 0.356 | +2.01% | |
| 0.377 | 0.378 | 0.344 | 0.349 | -7.67% | |
| 0.38 | 0.39 | 0.36 | 0.378 | +4.42% | |
| 0.374 | 0.39 | 0.33 | 0.362 | +4.62% | |
| 0.369 | 0.369 | 0.335 | 0.346 | -1.98% | |
| 0.349 | 0.386 | 0.33 | 0.353 | +6.97% | |
| 0.331 | 0.34 | 0.33 | 0.33 | -2.08% | |
| 0.34 | 0.367 | 0.33 | 0.337 | -3.44% | |
| 0.344 | 0.35 | 0.33 | 0.349 | +3.25% | |
| 0.339 | 0.339 | 0.305 | 0.338 | +10.10% | |
| 0.309 | 0.335 | 0.30 | 0.307 | -0.65% | |
| 0.301 | 0.34 | 0.291 | 0.309 | +6.55% | |
| 0.336 | 0.336 | 0.29 | 0.29 | -12.65% | |
| 0.36 | 0.381 | 0.331 | 0.332 | -12.63% | |
| 0.424 | 0.424 | 0.38 | 0.38 | -6.86% | |
| 0.44 | 0.44 | 0.40 | 0.408 | +1.24% | |
| 0.397 | 0.43 | 0.364 | 0.403 | -1.71% | |
| 0.407 | 0.425 | 0.379 | 0.41 | +0.74% | |
| 0.35 | 0.43 | 0.34 | 0.407 | +16.29% | |
| 0.38 | 0.38 | 0.35 | 0.35 | -2.78% | |
| 0.377 | 0.395 | 0.36 | 0.36 | -1.10% | |
| 0.388 | 0.388 | 0.35 | 0.364 | -3.45% | |
| 0.356 | 0.379 | 0.352 | 0.377 | +1.89% | |
| 0.35 | 0.379 | 0.347 | 0.37 | +3.06% | |
| 0.385 | 0.385 | 0.35 | 0.359 | -10.03% | |
| 0.394 | 0.399 | 0.372 | 0.399 | +2.31% | |
| 0.37 | 0.40 | 0.37 | 0.39 | -2.50% | |
| 0.38 | 0.415 | 0.359 | 0.40 | +2.83% | |
| 0.421 | 0.421 | 0.31 | 0.389 | -9.74% | |
| 0.446 | 0.447 | 0.40 | 0.431 | +2.62% | |
| 0.42 | 0.43 | 0.419 | 0.42 | +0.24% | |
| 0.44 | 0.445 | 0.401 | 0.419 | -4.77% | |
| 0.41 | 0.44 | 0.41 | 0.44 | +9.73% | |
| 0.403 | 0.416 | 0.401 | 0.401 | -3.61% | |
| 0.424 | 0.424 | 0.40 | 0.416 | +5.32% | |
| 0.406 | 0.43 | 0.395 | 0.395 | -1.00% | |
| 0.38 | 0.41 | 0.361 | 0.399 | +6.40% | |
| 0.36 | 0.404 | 0.34 | 0.375 | +2.46% | |
| 0.35 | 0.383 | 0.35 | 0.366 | -3.94% | |
| 0.394 | 0.401 | 0.354 | 0.381 | -3.54% | |
| 0.41 | 0.41 | 0.34 | 0.395 | -2.95% | |
| 0.35 | 0.42 | 0.34 | 0.407 | +19.71% | |
| 0.371 | 0.38 | 0.34 | 0.34 | -10.76% | |
| 0.369 | 0.395 | 0.36 | 0.381 | +3.25% | |
| 0.392 | 0.40 | 0.365 | 0.369 | -7.75% | |
| 0.421 | 0.421 | 0.30 | 0.40 | -12.09% | |
| 0.407 | 0.455 | 0.407 | 0.455 | -1.09% | |
| 0.416 | 0.46 | 0.40 | 0.46 | -2.95% | |
| 0.448 | 0.474 | 0.415 | 0.474 | +3.49% | |
| 0.467 | 0.467 | 0.429 | 0.458 | -0.87% | |
| 0.418 | 0.463 | 0.412 | 0.462 | +11.33% | |
| 0.431 | 0.431 | 0.412 | 0.415 | -3.71% | |
| 0.47 | 0.471 | 0.42 | 0.431 | -8.49% | |
| 0.44 | 0.478 | 0.44 | 0.471 | +2.39% | |
| 0.46 | 0.46 | 0.44 | 0.46 | +0.66% | |
| 0.465 | 0.468 | 0.45 | 0.457 | -1.72% | |
| 0.48 | 0.48 | 0.46 | 0.465 | -2.92% | |
| 0.48 | 0.50 | 0.462 | 0.479 | +1.27% | |
| 0.488 | 0.49 | 0.473 | 0.473 | -3.47% | |
| 0.483 | 0.494 | 0.47 | 0.49 | +1.24% | |
| 0.463 | 0.494 | 0.455 | 0.484 | +2.33% | |
| 0.458 | 0.49 | 0.45 | 0.473 | +3.28% | |
| 0.45 | 0.46 | 0.423 | 0.458 | -1.51% | |
| 0.504 | 0.505 | 0.451 | 0.465 | -5.49% | |
| 0.50 | 0.508 | 0.48 | 0.492 | -1.60% | |
| 0.53 | 0.53 | 0.49 | 0.50 | -3.85% | |
| 0.524 | 0.539 | 0.51 | 0.52 | -3.70% | |
| 0.54 | 0.55 | 0.52 | 0.54 | -2.35% | |
| 0.575 | 0.585 | 0.546 | 0.553 | -3.15% | |
| 0.57 | 0.601 | 0.552 | 0.571 | -4.67% | |
| 0.572 | 0.599 | 0.56 | 0.599 | +1.70% | |
| 0.595 | 0.62 | 0.563 | 0.589 | -1.01% | |
| 0.645 | 0.645 | 0.58 | 0.595 | -8.74% | |
| 0.673 | 0.698 | 0.642 | 0.652 | -2.83% | |
| 0.66 | 0.725 | 0.644 | 0.671 | -3.45% | |
| 0.691 | 0.71 | 0.68 | 0.695 | -6.46% | |
| 0.754 | 0.754 | 0.71 | 0.743 | +5.24% | |
| 0.74 | 0.75 | 0.683 | 0.706 | -7.83% | |
| 0.73 | 0.78 | 0.726 | 0.766 | -0.13% | |
| 0.74 | 0.783 | 0.725 | 0.767 | +3.37% | |
| 0.75 | 0.757 | 0.72 | 0.742 | -0.13% | |
| 0.732 | 0.75 | 0.702 | 0.743 | +0.13% | |
| 0.765 | 0.78 | 0.731 | 0.742 | -6.19% | |
| 0.80 | 0.815 | 0.76 | 0.791 | +4.35% | |
| 0.77 | 0.77 | 0.725 | 0.758 | -0.26% | |
| 0.765 | 0.765 | 0.752 | 0.76 | -2.56% | |
| 0.792 | 0.792 | 0.76 | 0.78 | +0.26% | |
| 0.76 | 0.79 | 0.75 | 0.778 | +2.37% | |
| 0.805 | 0.805 | 0.76 | 0.76 | -6.06% | |
| 0.776 | 0.809 | 0.776 | 0.809 | +1.13% | |
| 0.77 | 0.85 | 0.75 | 0.80 | -4.19% | |
| 0.817 | 0.845 | 0.715 | 0.835 | +5.03% | |
| 0.81 | 0.878 | 0.795 | 0.795 | -9.45% | |
| 0.862 | 0.90 | 0.861 | 0.878 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STAK chart for longer ranges.