STAK Inc. Ordinary Shares (STAK) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
STAK Historical Performance
Short-Term Returns
STAK Stock Price Trajectory (2025–2026)
As of May 8, 2026, STAK Inc. Ordinary Shares (STAK) trades at $1.07, representing a -56.9% return over the past year. The stock has delivered a -71.3% total return over five years (-22.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $4.53 on February 26, 2025. From this peak, STAK has corrected -76.4%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MARA (-4.7% 1Y), RIOT (+207.5% 1Y), and CLSK (+74.1% 1Y), STAK has underperformed the peer group average. Compare STAK vs MARA →
STAK Historical Price Data (2025–2026)
Showing 30 of 302 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 1.11 | 1.13 | 1.01 | 1.03 | 95K | -8.85% |
| 2026-04-07 | 1.19 | 1.28 | 1.12 | 1.13 | 153K | -5.04% |
| 2026-04-06 | 1.32 | 1.34 | 1.11 | 1.19 | 203K | -8.46% |
| 2026-04-02 | 1.30 | 1.72 | 0.82 | 1.30 | 4.07M | +7.88% |
| 2026-04-01 | 1.00 | 1.41 | 0.98 | 1.21 | 3.76M | +20.50% |
| 2026-03-31 | 0.98 | 1.02 | 0.97 | 1.00 | 235K | 0.00% |
| 2026-03-30 | 0.96 | 1.02 | 0.88 | 1.00 | 393K | -0.99% |
| 2026-03-27 | 0.96 | 1.02 | 0.93 | 1.01 | 246K | 0.00% |
| 2026-03-26 | 1.00 | 1.01 | 0.97 | 1.01 | 477K | +1.00% |
See STAK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STAK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STAK vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonSTAK — Frequently Asked Questions
Quick answers to the most common questions about buying STAK stock.
How has STAK stock performed recently?
STAK declined -56.9% over the past year, below its 5-year annualized CAGR of -22.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is STAK's all-time high price?
STAK Inc. Ordinary Shares reached $4.53 on 2025-02-26. The 52-week high is $3.97. Current 1-year return of -56.9% places the stock further from 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.