STAK Inc. Ordinary Shares (STAK) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +394.1%
- 3M
- +471.6%
- YTD
- +1375.9%
- 1Y
- +142.9%
- 3Y
- +16.1%
- 5Y
- +9.3%
Loading 10-year price history...
STAK Historical Performance
STAK Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -89.3%
- 2026 annual price return
- +7.6%
STAK Stock Price Trajectory (2025–2026)
As of June 21, 2026, STAK Inc. Ordinary Shares (STAK) trades at $5.83, representing a +142.9% return over the past year. The stock has delivered a +56.3% total return over five years (+9.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $9.50 on June 12, 2026. From this peak, STAK has corrected -38.6%, currently trading 464% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MARA (-1.9% 1Y), RIOT (+182.7% 1Y), and CLSK (+87.8% 1Y), STAK has underperformed the peer group average. Compare STAK vs MARA →
STAK Historical Price Data · from 2025
Rows 1–50 of 331| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.72 | 6.00 | 5.26 | 5.83 | 107K | 0.00% |
| 2026-06-17 | 5.39 | 6.20 | 5.25 | 5.83 | 116K | +6.00% |
| 2026-06-16 | 5.49 | 5.70 | 4.65 | 5.50 | 354K | -5.34% |
| 2026-06-15 | 7.97 | 8.25 | 5.70 | 5.81 | 69K | -24.74% |
| 2026-06-12 | 8.98 | 9.50 | 7.61 | 7.72 | 707K | -4.93% |
| 2026-06-11 | 7.43 | 8.70 | 6.75 | 8.12 | 874K | +7.12% |
| 2026-06-10 | 6.48 | 7.89 | 5.43 | 7.58 | 1.23M | +34.16% |
| 2026-06-09 | 6.00 | 8.30 | 4.40 | 5.65 | 2.98M | +10.35% |
| 2026-06-08 | 4.30 | 5.67 | 4.20 | 5.12 | 843K | +3.85% |
| 2026-06-05 | 4.20 | 8.80 | 2.76 | 4.93 | 9.65M | +16.27% |
| 2026-06-04 | 3.34 | 4.79 | 3.34 | 4.24 | 3.08M | +17.45% |
| 2026-06-03 | 1.92 | 3.90 | 1.92 | 3.61 | 26.28M | +90.00% |
| 2026-06-02 | 1.20 | 2.12 | 1.15 | 1.90 | 30.50M | +94.87% |
| 2026-06-01 | 0.94 | 1.00 | 0.94 | 0.97 | 140K | +1.56% |
| 2026-05-29 | 0.93 | 0.96 | 0.92 | 0.96 | 67K | 0.00% |
| 2026-05-28 | 0.90 | 0.96 | 0.87 | 0.96 | 137K | +1.05% |
| 2026-05-27 | 0.97 | 0.99 | 0.89 | 0.95 | 208K | -4.52% |
| 2026-05-26 | 1.03 | 1.06 | 0.94 | 0.99 | 269K | -5.24% |
| 2026-05-22 | 1.06 | 1.10 | 1.02 | 1.05 | 0 | -1.87% |
| 2026-05-21 | 1.24 | 1.24 | 1.05 | 1.07 | 375K | -16.41% |
| 2026-05-20 | 1.26 | 1.31 | 1.10 | 1.28 | 343K | -5.19% |
| 2026-05-19 | 1.11 | 1.37 | 1.08 | 1.35 | 1.00M | +14.41% |
| 2026-05-18 | 0.95 | 1.21 | 0.94 | 1.18 | 959K | +5.36% |
| 2026-05-15 | 1.03 | 1.17 | 0.95 | 1.12 | 3.42M | +21.88% |
| 2026-05-14 | 1.49 | 1.59 | 0.80 | 0.92 | 4.62M | -61.06% |
| 2026-05-13 | 1.94 | 2.43 | 1.93 | 2.36 | 1.23M | +16.26% |
| 2026-05-12 | 1.07 | 2.10 | 1.07 | 2.03 | 13.87M | +82.88% |
| 2026-05-11 | 1.04 | 1.12 | 1.04 | 1.11 | 41K | +2.78% |
| 2026-05-08 | 1.04 | 1.08 | 1.03 | 1.08 | 19K | +0.93% |
| 2026-05-07 | 0.99 | 1.10 | 0.99 | 1.07 | 106K | +3.88% |
| 2026-05-06 | 0.94 | 1.09 | 0.91 | 1.03 | 111K | +6.19% |
| 2026-05-05 | 0.97 | 0.99 | 0.91 | 0.97 | 87K | +4.58% |
| 2026-05-04 | 1.05 | 1.13 | 0.83 | 0.93 | 612K | -20.04% |
| 2026-05-01 | 0.82 | 1.27 | 0.82 | 1.16 | 25.40M | +40.27% |
| 2026-04-30 | 0.90 | 0.93 | 0.83 | 0.83 | 268K | +2.10% |
| 2026-04-29 | 0.84 | 0.90 | 0.81 | 0.81 | 34K | -2.97% |
| 2026-04-28 | 0.84 | 0.90 | 0.83 | 0.83 | 48K | -0.88% |
| 2026-04-27 | 0.87 | 0.91 | 0.83 | 0.84 | 38K | -2.80% |
| 2026-04-24 | 0.85 | 0.93 | 0.82 | 0.87 | 98K | +0.41% |
| 2026-04-23 | 0.89 | 0.89 | 0.79 | 0.86 | 87K | -1.93% |
| 2026-04-22 | 0.96 | 0.99 | 0.88 | 0.88 | 147K | -11.90% |
| 2026-04-21 | 0.93 | 1.04 | 0.91 | 1.00 | 232K | +6.74% |
| 2026-04-20 | 0.96 | 0.99 | 0.90 | 0.94 | 170K | -0.82% |
| 2026-04-17 | 0.91 | 0.96 | 0.91 | 0.94 | 39K | -2.13% |
| 2026-04-16 | 0.92 | 0.96 | 0.88 | 0.96 | 41K | +4.95% |
| 2026-04-15 | 0.90 | 0.95 | 0.85 | 0.92 | 208K | +12.55% |
| 2026-04-14 | 1.12 | 1.12 | 0.77 | 0.82 | 377K | -27.13% |
| 2026-04-13 | 1.13 | 1.24 | 1.09 | 1.12 | 178K | +0.90% |
| 2026-04-10 | 1.05 | 1.47 | 0.99 | 1.11 | 2.47M | +5.71% |
| 2026-04-09 | 1.01 | 1.07 | 1.01 | 1.05 | 69K | +1.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STAK — Frequently Asked Questions
Quick answers to the most common questions about buying STAK stock.
How has STAK stock performed recently?
STAK returned +142.9% over the past year, beating its 5-year annualized CAGR of +9.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STAK's all-time high price?
STAK Inc. Ordinary Shares reached $9.50 on 2026-06-12. The 52-week high is $9.50. Current 1-year return of +142.9% places the stock closer to historical peaks.
Where can I download STAK historical price data?
This page provides STAK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.