MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STAK — STAK Inc. Class A Ordinary Shares
NasdaqSTAK Inc. Class A Ordinary Shares
$1.11
+0.03(+2.78%)
- O
- 1.08
- H
- 1.13
- L
- 1.07
- V
- 152.03K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.11
Period Return-54.88%
Period High$12.00
Period Low$0.29
Avg Daily Volume2.35M
Total Trading Days365
STAK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.08 | $1.13 | $1.07 | $1.11 | +$0.03 | +2.78% | 152,034 | $1.09 | $1.07 $1.13 |
| Oct 7, 2026 | $1.09 | $1.22 | $1.05 | $1.08 | $-0.05 | -4.42% | 575,212 | $1.11 | $1.05 $1.22 |
| Oct 6, 2026 | $1.04 | $1.26 | $1.03 | $1.13 | +$0.08 | +7.62% | 1,747,606 | $1.14 | $1.03 $1.26 |
| Oct 5, 2026 | $1.06 | $1.08 | $1.04 | $1.05 | $-0.05 | -4.55% | 203,198 | $1.06 | $1.04 $1.08 |
| Oct 2, 2026 | $1.10 | $1.11 | $1.07 | $1.10 | $-0.01 | -0.90% | 283,722 | $1.08 | $1.07 $1.11 |
| Oct 1, 2026 | $1.09 | $1.13 | $1.07 | $1.11 | +$0.02 | +1.83% | 288,521 | $1.10 | $1.07 $1.13 |
| Sep 30, 2026 | $1.14 | $1.14 | $1.07 | $1.09 | $-0.02 | -1.80% | 207,058 | $1.09 | $1.07 $1.14 |
| Sep 29, 2026 | $1.11 | $1.14 | $1.07 | $1.11 | $-0.08 | -6.72% | 308,260 | $1.10 | $1.07 $1.14 |
| Sep 28, 2026 | $1.17 | $1.20 | $1.06 | $1.19 | +$0.02 | +1.71% | 644,727 | $1.12 | $1.06 $1.20 |
| Sep 25, 2026 | $1.23 | $1.30 | $1.08 | $1.17 | $-0.27 | -18.75% | 2,405,784 | $1.21 | $1.08 $1.30 |
| Sep 24, 2026 | $0.95 | $1.74 | $0.93 | $1.44 | +$0.50 | +53.19% | 45,264,006 | $1.44 | $0.93 $1.74 |
| Sep 23, 2026 | $1.02 | $1.02 | $0.94 | $0.94 | $-0.11 | -10.48% | 402,996 | $0.98 | $0.94 $1.02 |
| Sep 22, 2026 | $1.07 | $1.08 | $1.03 | $1.05 | $-0.03 | -2.78% | 185,471 | $1.06 | $1.03 $1.08 |
| Sep 21, 2026 | $1.07 | $1.11 | $1.07 | $1.08 | +$0.01 | +0.93% | 145,778 | $1.09 | $1.07 $1.11 |
| Sep 18, 2026 | $1.07 | $1.13 | $1.06 | $1.07 | +$0.00 | +0.00% | 344,549 | $1.08 | $1.06 $1.13 |
| Sep 17, 2026 | $1.12 | $1.15 | $1.05 | $1.07 | $-0.08 | -6.96% | 361,702 | $1.09 | $1.05 $1.15 |
| Sep 16, 2026 | $1.16 | $1.17 | $1.08 | $1.15 | +$0.01 | +0.88% | 519,571 | $1.12 | $1.08 $1.17 |
| Sep 15, 2026 | $1.14 | $1.19 | $1.11 | $1.14 | $-0.01 | -0.87% | 274,146 | $1.14 | $1.11 $1.19 |
| Sep 14, 2026 | $1.20 | $1.22 | $1.13 | $1.15 | $-0.03 | -2.54% | 270,576 | $1.18 | $1.13 $1.22 |
| Sep 11, 2026 | $1.22 | $1.22 | $1.17 | $1.18 | $-0.06 | -4.84% | 284,392 | $1.19 | $1.17 $1.22 |
| Sep 10, 2026 | $1.29 | $1.37 | $1.19 | $1.24 | +$0.02 | +1.64% | 1,114,820 | $1.27 | $1.19 $1.37 |
| Sep 9, 2026 | $1.27 | $1.33 | $1.22 | $1.22 | $-0.02 | -1.61% | 334,155 | $1.28 | $1.22 $1.33 |
| Sep 8, 2026 | $1.22 | $1.31 | $1.21 | $1.24 | +$0.04 | +3.33% | 323,694 | $1.27 | $1.21 $1.31 |
| Sep 4, 2026 | $1.21 | $1.24 | $1.18 | $1.20 | $-0.02 | -1.64% | 168,181 | $1.21 | $1.18 $1.24 |
| Sep 3, 2026 | $1.22 | $1.24 | $1.19 | $1.22 | $-0.02 | -1.61% | 250,004 | $1.22 | $1.19 $1.24 |
| Sep 2, 2026 | $1.29 | $1.34 | $1.22 | $1.24 | $-0.06 | -4.62% | 400,364 | $1.28 | $1.22 $1.34 |
| Sep 1, 2026 | $1.27 | $1.35 | $1.25 | $1.30 | $-0.01 | -0.76% | 329,154 | $1.29 | $1.25 $1.35 |
| Aug 31, 2026 | $1.27 | $1.32 | $1.25 | $1.31 | +$0.04 | +3.15% | 161,159 | $1.28 | $1.25 $1.32 |
| Aug 28, 2026 | $1.28 | $1.31 | $1.25 | $1.27 | $-0.05 | -3.79% | 211,469 | $1.28 | $1.25 $1.31 |
| Aug 27, 2026 | $1.31 | $1.34 | $1.28 | $1.32 | $-0.03 | -2.22% | 240,208 | $1.31 | $1.28 $1.34 |