Shattuck Labs Stock Price History
NASDAQ: STTKHealth CareBiotechnology: Pharmaceutical PreparationsUSD
5.91+0.25 (+4.42%)
Market open · Delayed 15 min · as of Oct 9, 1:44 PM ET
STTK price history at a glance
The price history for Shattuck Labs (STTK) on this page begins on October 5, 2020, when the stock closed at $19.35; it most recently closed at $5.66 on October 5, 2026. The highest price in this record is $60.52, reached on December 21, 2020; the latest close is 90.6% below that peak. Across the 5 complete calendar years in the table, STTK finished higher in 2 and lower in 3. Its best year was 2023 (+210.0%) and its worst was 2021 (-83.8%).
Over roughly 6 years the share price changed -70.7%, a -18.5% compound annual price return (excluding dividends). In the last 12 months alone, STTK has gained 136.8%. 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 2020
- $60.52
- Date of high
- Dec 21, 2020
- Low since 2020
- $0.692
- Date of low
- Apr 7, 2025
- 52-week high
- $8.33
- 52-week low
- $1.70
- IPO year
- 2020
- Last close
- $5.66
STTK returns
1 week
-17.25%
1 month
-12.92%
3 months
-19.49%
6 months
-23.51%
Year to date
+55.07%
1 year
+136.82%
3 years
+293.06%
5 years
-70.72%
STTK price return, excluding dividends.
STTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.66 | +52.56% |
| 2025 | 3.71 | +176.87% |
| 2024 | 1.34 | -81.21% |
| 2023 | 7.13 | +210.00% |
| 2022 | 2.30 | -72.97% |
| 2021 | 8.51 | -83.76% |
| 2020* | 52.41 | +170.85% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
STTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.56 | 5.89 | 5.42 | 5.66 | +0.09% | |
| 5.76 | 5.83 | 5.55 | 5.66 | -3.50% | |
| 6.55 | 6.65 | 5.85 | 5.86 | -9.85% | |
| 6.73 | 6.85 | 6.30 | 6.50 | -3.42% | |
| 7.02 | 7.09 | 6.54 | 6.73 | -1.61% | |
| 6.95 | 7.29 | 6.67 | 6.84 | +0.29% | |
| 6.64 | 7.42 | 6.52 | 6.82 | +4.28% | |
| 6.43 | 6.64 | 6.32 | 6.54 | +1.71% | |
| 6.03 | 6.48 | 5.85 | 6.43 | +5.93% | |
| 6.33 | 6.39 | 6.05 | 6.07 | -3.80% | |
| 6.34 | 6.40 | 6.00 | 6.31 | -0.79% | |
| 6.47 | 6.61 | 6.27 | 6.36 | -2.15% | |
| 6.20 | 6.54 | 6.10 | 6.50 | +6.38% | |
| 6.09 | 6.21 | 5.86 | 6.11 | +1.66% | |
| 5.86 | 6.22 | 5.80 | 6.01 | +2.74% | |
| 6.03 | 6.10 | 5.80 | 5.85 | -0.51% | |
| 6.00 | 6.12 | 5.78 | 5.88 | -1.51% | |
| 6.18 | 6.23 | 5.91 | 5.97 | -3.71% | |
| 6.21 | 6.27 | 6.09 | 6.20 | 0.00% | |
| 6.24 | 6.36 | 6.07 | 6.20 | +0.81% | |
| 6.21 | 6.35 | 6.10 | 6.15 | -2.84% | |
| 6.39 | 6.57 | 6.25 | 6.33 | -2.62% | |
| 6.80 | 6.86 | 6.47 | 6.50 | -4.27% | |
| 6.84 | 6.88 | 6.67 | 6.79 | -2.44% | |
| 6.96 | 7.05 | 6.83 | 6.96 | +0.72% | |
| 6.91 | 7.28 | 6.77 | 6.91 | +0.58% | |
| 6.90 | 7.06 | 6.76 | 6.87 | -2.00% | |
| 6.98 | 7.04 | 6.83 | 7.01 | -0.43% | |
| 7.55 | 7.59 | 7.04 | 7.04 | -7.97% | |
| 7.86 | 7.93 | 7.63 | 7.65 | -3.16% | |
| 8.03 | 8.04 | 7.79 | 7.90 | -1.99% | |
| 8.01 | 8.15 | 7.93 | 8.06 | +2.03% | |
| 7.66 | 8.02 | 7.50 | 7.90 | +4.91% | |
| 7.35 | 7.55 | 7.25 | 7.53 | +3.86% | |
| 7.56 | 7.56 | 7.24 | 7.25 | -5.35% | |
| 7.69 | 7.88 | 7.47 | 7.66 | +2.82% | |
| 7.32 | 7.47 | 7.04 | 7.45 | +0.81% | |
| 7.40 | 7.46 | 7.23 | 7.39 | -0.40% | |
| 7.25 | 7.52 | 6.93 | 7.42 | +1.37% | |
| 7.65 | 7.65 | 7.26 | 7.32 | -2.27% | |
| 7.12 | 7.87 | 7.11 | 7.49 | +4.32% | |
| 7.18 | 7.44 | 7.02 | 7.18 | +0.56% | |
| 7.25 | 7.60 | 7.12 | 7.14 | -1.79% | |
| 7.30 | 7.42 | 7.22 | 7.27 | +1.54% | |
| 7.41 | 7.68 | 7.05 | 7.16 | -2.85% | |
| 7.92 | 7.92 | 7.33 | 7.37 | -6.94% | |
| 7.39 | 7.94 | 7.38 | 7.92 | +8.64% | |
| 7.06 | 7.41 | 6.90 | 7.29 | +3.11% | |
| 7.28 | 7.43 | 6.91 | 7.07 | -1.67% | |
| 6.76 | 7.25 | 6.76 | 7.19 | +6.36% | |
| 6.85 | 7.00 | 6.65 | 6.76 | -0.88% | |
| 7.10 | 7.22 | 6.56 | 6.82 | -3.12% | |
| 7.37 | 7.70 | 7.02 | 7.04 | -5.25% | |
| 7.35 | 7.50 | 6.96 | 7.43 | +4.80% | |
| 6.90 | 7.10 | 6.75 | 7.09 | +1.00% | |
| 7.06 | 7.15 | 6.72 | 7.02 | -2.64% | |
| 6.73 | 7.57 | 6.73 | 7.21 | +5.72% | |
| 7.65 | 7.80 | 6.64 | 6.82 | -9.43% | |
| 6.98 | 7.64 | 6.91 | 7.53 | +6.51% | |
| 6.72 | 7.20 | 6.36 | 7.07 | +4.43% | |
| 6.22 | 6.79 | 6.06 | 6.77 | +7.63% | |
| 6.46 | 6.53 | 6.20 | 6.29 | -2.18% | |
| 6.63 | 6.63 | 6.25 | 6.43 | -3.16% | |
| 7.02 | 7.03 | 6.28 | 6.64 | -5.55% | |
| 6.87 | 7.14 | 6.67 | 7.03 | +2.18% | |
| 7.25 | 7.50 | 6.88 | 6.88 | -5.23% | |
| 7.28 | 7.38 | 6.84 | 7.26 | +0.28% | |
| 7.03 | 7.60 | 6.90 | 7.24 | +2.70% | |
| 6.50 | 7.06 | 6.45 | 7.05 | +8.29% | |
| 7.04 | 7.22 | 6.34 | 6.51 | -6.20% | |
| 6.85 | 7.41 | 6.63 | 6.94 | +1.31% | |
| 6.33 | 6.88 | 6.17 | 6.85 | +6.37% | |
| 5.87 | 6.47 | 5.75 | 6.44 | +8.97% | |
| 6.10 | 6.48 | 5.89 | 5.91 | -1.66% | |
| 5.39 | 6.18 | 5.26 | 6.01 | +11.50% | |
| 5.13 | 5.49 | 5.07 | 5.39 | +2.86% | |
| 5.00 | 5.28 | 5.00 | 5.24 | +5.86% | |
| 4.89 | 5.08 | 4.73 | 4.95 | +4.43% | |
| 4.36 | 4.77 | 4.35 | 4.74 | +9.47% | |
| 4.67 | 4.73 | 4.27 | 4.33 | -6.48% | |
| 4.97 | 5.10 | 4.61 | 4.63 | -6.28% | |
| 4.47 | 5.04 | 4.47 | 4.94 | +18.18% | |
| 4.13 | 4.28 | 4.06 | 4.18 | +1.21% | |
| 4.35 | 4.60 | 4.04 | 4.13 | -3.28% | |
| 4.08 | 4.67 | 3.97 | 4.27 | +9.49% | |
| 4.90 | 5.03 | 3.33 | 3.90 | -14.85% | |
| 4.95 | 5.17 | 4.37 | 4.58 | -4.58% | |
| 4.75 | 5.01 | 4.75 | 4.80 | +1.05% | |
| 4.83 | 5.01 | 4.70 | 4.75 | -2.46% | |
| 5.60 | 5.66 | 4.79 | 4.87 | -13.81% | |
| 5.94 | 6.00 | 5.64 | 5.65 | -5.04% | |
| 5.96 | 6.06 | 5.74 | 5.95 | -0.34% | |
| 6.00 | 6.05 | 5.88 | 5.97 | -1.49% | |
| 6.12 | 6.33 | 6.00 | 6.06 | -0.82% | |
| 6.10 | 6.17 | 5.94 | 6.11 | +0.16% | |
| 6.12 | 6.39 | 6.00 | 6.10 | +0.16% | |
| 6.10 | 6.31 | 5.92 | 6.09 | -1.30% | |
| 5.86 | 6.19 | 5.86 | 6.17 | +6.56% | |
| 5.95 | 6.00 | 5.72 | 5.79 | -3.02% | |
| 6.20 | 6.41 | 5.80 | 5.97 | -4.63% | |
| 6.52 | 6.60 | 6.22 | 6.26 | -6.15% | |
| 6.72 | 6.83 | 6.50 | 6.67 | -1.19% | |
| 6.60 | 7.00 | 6.48 | 6.75 | +1.96% | |
| 7.01 | 7.12 | 6.41 | 6.62 | -5.70% | |
| 6.88 | 7.29 | 6.65 | 7.02 | +2.48% | |
| 6.37 | 6.86 | 6.30 | 6.85 | +9.42% | |
| 6.65 | 6.65 | 5.95 | 6.26 | -6.29% | |
| 6.50 | 6.76 | 6.33 | 6.68 | +2.14% | |
| 6.90 | 7.08 | 6.44 | 6.54 | -5.49% | |
| 6.96 | 7.37 | 6.79 | 6.92 | -1.00% | |
| 7.13 | 7.77 | 6.78 | 6.99 | -2.24% | |
| 7.12 | 7.53 | 7.03 | 7.15 | +0.85% | |
| 7.56 | 7.72 | 7.09 | 7.09 | -5.84% | |
| 7.79 | 7.85 | 7.38 | 7.53 | -2.46% | |
| 7.90 | 8.03 | 7.67 | 7.72 | -0.26% | |
| 7.75 | 8.00 | 7.43 | 7.74 | +1.18% | |
| 7.75 | 8.13 | 7.59 | 7.65 | -1.29% | |
| 7.82 | 7.82 | 7.42 | 7.75 | -0.13% | |
| 7.88 | 8.06 | 7.63 | 7.76 | -1.52% | |
| 7.62 | 8.33 | 7.62 | 7.88 | +4.65% | |
| 7.45 | 7.67 | 7.16 | 7.53 | +2.45% | |
| 7.14 | 7.41 | 7.12 | 7.35 | +2.51% | |
| 6.76 | 7.26 | 6.70 | 7.17 | +5.75% | |
| 6.81 | 6.93 | 6.68 | 6.78 | +0.15% | |
| 6.89 | 7.28 | 6.74 | 6.77 | -2.17% | |
| 7.39 | 7.45 | 6.83 | 6.92 | -6.49% | |
| 7.02 | 7.68 | 6.99 | 7.40 | +5.41% | |
| 6.89 | 7.04 | 6.43 | 7.02 | +3.54% | |
| 6.72 | 6.98 | 6.52 | 6.78 | 0.00% | |
| 6.39 | 6.79 | 6.36 | 6.78 | +5.61% | |
| 6.07 | 6.50 | 6.06 | 6.42 | +2.72% | |
| 6.57 | 6.64 | 6.23 | 6.25 | -2.80% | |
| 6.00 | 6.50 | 5.93 | 6.43 | +7.89% | |
| 6.04 | 6.16 | 5.93 | 5.96 | -1.00% | |
| 6.27 | 6.27 | 5.98 | 6.02 | -4.60% | |
| 6.30 | 6.81 | 6.26 | 6.31 | -0.94% | |
| 6.12 | 6.59 | 6.12 | 6.37 | +4.08% | |
| 6.12 | 6.21 | 5.91 | 6.12 | 0.00% | |
| 6.19 | 6.23 | 5.75 | 6.12 | -1.61% | |
| 6.06 | 6.31 | 6.05 | 6.22 | +1.97% | |
| 5.96 | 6.14 | 5.90 | 6.10 | +0.99% | |
| 5.95 | 6.20 | 5.86 | 6.04 | +1.51% | |
| 6.00 | 6.25 | 5.92 | 5.95 | -1.16% | |
| 6.00 | 6.27 | 5.94 | 6.02 | +0.50% | |
| 6.21 | 6.25 | 5.75 | 5.99 | -2.28% | |
| 5.96 | 6.13 | 5.56 | 6.13 | +4.25% | |
| 5.90 | 6.16 | 5.85 | 5.88 | -1.34% | |
| 5.98 | 6.25 | 5.84 | 5.96 | -1.00% | |
| 6.04 | 6.25 | 5.75 | 6.02 | +0.50% | |
| 5.27 | 6.00 | 5.18 | 5.99 | +17.45% | |
| 4.56 | 5.20 | 4.56 | 5.10 | +7.82% | |
| 4.28 | 4.75 | 4.23 | 4.73 | +11.82% | |
| 3.89 | 4.27 | 3.89 | 4.23 | +5.75% | |
| 3.85 | 4.02 | 3.81 | 4.00 | +2.04% | |
| 3.94 | 4.10 | 3.85 | 3.92 | -2.97% | |
| 4.05 | 4.07 | 3.88 | 4.04 | -0.25% | |
| 4.33 | 4.41 | 4.04 | 4.05 | -5.37% | |
| 4.24 | 4.36 | 4.14 | 4.28 | +1.18% | |
| 3.96 | 4.40 | 3.95 | 4.23 | +5.49% | |
| 4.00 | 4.20 | 3.97 | 4.01 | -1.47% | |
| 4.00 | 4.14 | 3.92 | 4.07 | +1.50% | |
| 3.98 | 4.16 | 3.95 | 4.01 | +0.25% | |
| 3.83 | 4.22 | 3.83 | 4.00 | +3.63% | |
| 3.93 | 4.08 | 3.86 | 3.86 | -1.28% | |
| 4.10 | 4.10 | 3.82 | 3.91 | -4.40% | |
| 4.07 | 4.15 | 3.76 | 4.09 | +0.74% | |
| 3.97 | 4.23 | 3.94 | 4.06 | +2.27% | |
| 3.80 | 4.07 | 3.69 | 3.97 | +5.31% | |
| 3.54 | 3.86 | 3.54 | 3.77 | +5.60% | |
| 3.81 | 3.89 | 3.52 | 3.57 | -7.27% | |
| 3.86 | 3.94 | 3.70 | 3.85 | -1.28% | |
| 3.91 | 4.10 | 3.71 | 3.90 | +1.30% | |
| 3.88 | 4.04 | 3.75 | 3.85 | -0.52% | |
| 4.04 | 4.12 | 3.82 | 3.87 | -4.91% | |
| 4.26 | 4.26 | 3.93 | 4.07 | -2.40% | |
| 4.23 | 4.46 | 4.12 | 4.17 | +3.73% | |
| 4.06 | 4.14 | 3.92 | 4.02 | -0.99% | |
| 4.01 | 4.28 | 3.96 | 4.06 | -2.17% | |
| 4.25 | 4.41 | 4.07 | 4.15 | -4.82% | |
| 4.50 | 4.65 | 4.31 | 4.36 | -1.80% | |
| 4.31 | 4.51 | 4.13 | 4.44 | +2.30% | |
| 4.51 | 4.59 | 4.10 | 4.34 | -6.47% | |
| 4.47 | 4.68 | 4.36 | 4.64 | +3.80% | |
| 4.74 | 4.75 | 4.25 | 4.47 | -5.50% | |
| 4.43 | 4.80 | 4.43 | 4.73 | +4.88% | |
| 4.53 | 4.74 | 4.38 | 4.51 | -1.74% | |
| 4.75 | 4.80 | 4.09 | 4.59 | -3.37% | |
| 4.67 | 4.88 | 4.65 | 4.75 | +2.37% | |
| 4.81 | 4.89 | 4.50 | 4.64 | -3.33% | |
| 4.02 | 4.85 | 4.01 | 4.80 | +20.60% | |
| 3.96 | 4.09 | 3.88 | 3.98 | +2.31% | |
| 3.84 | 4.00 | 3.68 | 3.89 | +4.85% | |
| 3.65 | 3.79 | 3.55 | 3.71 | +1.64% | |
| 3.61 | 3.70 | 3.50 | 3.65 | +1.39% | |
| 3.55 | 3.62 | 3.43 | 3.60 | +2.86% | |
| 3.27 | 3.51 | 3.15 | 3.50 | +4.48% | |
| 3.25 | 3.36 | 3.25 | 3.35 | +2.13% | |
| 3.17 | 3.32 | 3.08 | 3.28 | +3.47% | |
| 3.12 | 3.24 | 3.04 | 3.17 | +0.96% | |
| 3.19 | 3.29 | 3.02 | 3.14 | -0.32% | |
| 3.01 | 3.15 | 2.90 | 3.15 | +6.42% | |
| 2.88 | 3.09 | 2.82 | 2.96 | +2.42% | |
| 2.91 | 2.99 | 2.84 | 2.89 | -1.70% | |
| 3.04 | 3.05 | 2.88 | 2.94 | -3.92% | |
| 3.12 | 3.12 | 2.82 | 3.06 | -1.29% | |
| 3.22 | 3.27 | 3.07 | 3.10 | -4.02% | |
| 3.20 | 3.28 | 3.13 | 3.23 | 0.00% | |
| 3.19 | 3.30 | 3.10 | 3.23 | +2.87% | |
| 2.94 | 3.19 | 2.94 | 3.14 | +4.32% | |
| 3.20 | 3.38 | 2.91 | 3.01 | -2.90% | |
| 2.97 | 3.12 | 2.90 | 3.10 | +4.38% | |
| 2.61 | 3.00 | 2.60 | 2.97 | +14.23% | |
| 2.51 | 2.62 | 2.42 | 2.60 | +4.84% | |
| 2.40 | 2.54 | 2.35 | 2.48 | +2.90% | |
| 2.25 | 2.50 | 2.25 | 2.41 | +14.76% | |
| 2.16 | 2.16 | 2.07 | 2.10 | -1.41% | |
| 2.02 | 2.18 | 1.98 | 2.13 | +5.97% | |
| 2.08 | 2.11 | 1.93 | 2.01 | -2.43% | |
| 2.02 | 2.22 | 2.01 | 2.06 | +1.48% | |
| 1.90 | 2.06 | 1.89 | 2.03 | +5.18% | |
| 1.98 | 2.06 | 1.88 | 1.93 | -1.53% | |
| 2.00 | 2.07 | 1.89 | 1.96 | -2.49% | |
| 1.95 | 2.06 | 1.94 | 2.01 | +1.52% | |
| 1.87 | 2.03 | 1.86 | 1.98 | +5.32% | |
| 1.80 | 2.02 | 1.72 | 1.88 | +2.17% | |
| 1.89 | 1.93 | 1.80 | 1.84 | -4.17% | |
| 1.97 | 1.99 | 1.90 | 1.92 | -3.03% | |
| 1.91 | 2.01 | 1.86 | 1.98 | +4.76% | |
| 2.00 | 2.06 | 1.86 | 1.89 | -4.55% | |
| 1.89 | 2.04 | 1.89 | 1.98 | +1.02% | |
| 2.00 | 2.05 | 1.89 | 1.96 | -3.92% | |
| 1.94 | 2.06 | 1.94 | 2.04 | +5.70% | |
| 1.96 | 2.08 | 1.86 | 1.93 | -3.02% | |
| 1.95 | 2.07 | 1.88 | 1.99 | +3.65% | |
| 1.92 | 1.97 | 1.87 | 1.92 | 0.00% | |
| 1.92 | 1.98 | 1.87 | 1.92 | -1.54% | |
| 2.00 | 2.02 | 1.90 | 1.95 | -2.50% | |
| 2.05 | 2.06 | 1.96 | 2.00 | -2.91% | |
| 1.93 | 2.08 | 1.90 | 2.06 | +7.29% | |
| 1.89 | 1.93 | 1.87 | 1.92 | +3.78% | |
| 1.80 | 1.90 | 1.80 | 1.85 | +2.21% | |
| 1.88 | 1.91 | 1.78 | 1.81 | -5.73% | |
| 2.08 | 2.10 | 1.91 | 1.92 | -8.57% | |
| 1.81 | 2.14 | 1.81 | 2.10 | +16.02% | |
| 1.79 | 1.83 | 1.72 | 1.81 | +0.56% | |
| 1.81 | 1.90 | 1.76 | 1.80 | +1.69% | |
| 1.90 | 1.94 | 1.70 | 1.77 | -5.35% | |
| 1.79 | 1.94 | 1.76 | 1.87 | +1.63% | |
| 1.90 | 1.95 | 1.74 | 1.84 | 0.00% | |
| 2.24 | 2.32 | 1.81 | 1.84 | -16.36% | |
| 2.39 | 2.39 | 2.15 | 2.20 | -7.95% | |
| 2.50 | 2.61 | 2.32 | 2.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STTK chart for longer ranges.