SHAK Stock Prices

Data as of Nov 9, 2026

Last

77.15

Change

+5.26

Open

75.14

Previous

71.89

High

78.65

Low

73.98

Bid

-

Ask

-

Volume

1,736,514

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

59.0%

Hist Vol

57.5%

Opt Volume

2,757

Open Int

67,135

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	75.14	78.65	73.98	77.15	+5.26	1,736,514	2,757	0.590	0.575
Nov 6, 2026	69.00	73.28	67.10	71.89	+2.07	1,430,887	2,066	0.516	0.571
Nov 5, 2026	74.54	76.50	67.94	69.82	-3.00	2,023,030	4,992	0.540	0.571
Nov 4, 2026	72.50	73.64	70.86	72.82	+2.68	2,072,470	9,176	0.737	0.570
Nov 3, 2026	72.00	72.75	69.69	70.14	-2.32	1,063,952	1,585	0.725	0.569
Nov 2, 2026	70.43	73.09	69.57	72.46	+1.98	1,792,060	5,380	0.854	0.569
Oct 30, 2026	71.12	71.67	69.19	70.48	-0.03	954,646	1,708	0.805	0.571
Oct 29, 2026	68.18	70.75	67.36	70.51	+3.29	1,320,932	1,419	0.770	0.571
Oct 28, 2026	64.31	67.96	64.31	67.22	+2.68	1,076,666	710	0.771	0.569
Oct 27, 2026	64.85	65.10	63.87	64.54	-0.35	1,029,586	635	0.814	0.568
Oct 26, 2026	65.36	67.12	63.53	64.89	-0.27	1,003,690	968	0.788	0.568
Oct 23, 2026	66.77	67.42	64.11	65.16	-2.72	1,622,546	2,760	0.640	0.568
Oct 22, 2026	67.40	69.08	66.97	67.88	+0.04	1,120,922	1,998	0.712	0.567
Oct 21, 2026	69.41	69.64	66.81	67.84	-1.90	1,250,175	3,288	0.673	0.567
Oct 20, 2026	72.46	72.89	69.74	69.74	-2.13	1,133,735	994	0.709	0.567
Oct 19, 2026	70.33	72.57	69.53	71.87	+1.88	1,320,465	4,471	0.729	0.566
Oct 16, 2026	71.09	71.91	69.40	69.99	-0.62	1,323,428	4,020	0.597	0.566
Oct 15, 2026	69.10	70.84	68.89	70.61	+1.84	1,267,805	2,076	0.650	0.566
Oct 14, 2026	70.75	70.75	67.24	68.77	-2.29	1,361,480	2,062	0.578	0.566
Oct 13, 2026	69.52	71.93	69.52	71.06	+1.72	1,219,419	7,284	0.542	0.566
Oct 12, 2026	66.80	69.46	66.70	69.34	+2.44	1,356,769	4,333	0.505	0.568
Oct 9, 2026	66.72	67.65	66.41	66.90	-0.41	849,738	1,122	0.592	0.568
Oct 8, 2026	63.93	68.08	63.49	67.31	+3.14	2,010,790	2,084	0.503	0.569
Oct 7, 2026	64.33	64.74	63.56	64.17	-0.44	856,180	1,301	0.492	0.566
Oct 6, 2026	62.66	66.11	62.64	64.61	+2.21	1,631,382	5,306	0.532	0.567
Oct 5, 2026	61.25	62.96	60.22	62.40	+1.42	1,403,168	3,703	0.494	0.566
Oct 2, 2026	60.71	61.40	59.62	60.98	+0.00	1,114,200	2,016	0.463	0.566
Oct 1, 2026	58.81	61.08	58.81	60.19	+1.51	1,465,963	2,854	0.523	0.566
Sep 30, 2026	58.61	60.74	57.30	58.68	+0.80	2,236,407	1,976	0.541	0.566
Sep 29, 2026	58.22	58.36	56.76	57.88	+0.36	2,267,793	1,620	0.503	0.566
Sep 28, 2026	55.66	58.23	55.54	57.52	+1.97	1,752,571	2,624	0.478	0.566
Sep 25, 2026	57.49	58.08	55.48	55.55	-1.90	1,529,742	1,082	0.414	0.565
Sep 24, 2026	58.50	59.41	56.35	57.45	-1.02	1,629,349	2,306	0.465	0.565
Sep 23, 2026	57.59	58.82	56.25	58.47	+0.38	1,507,231	6,352	0.455	0.565
Sep 22, 2026	57.75	59.64	57.75	58.09	+1.13	1,230,247	1,859	0.508	0.565
Sep 21, 2026	55.51	57.40	55.16	56.96	+2.08	1,630,360	2,712	0.521	0.565
Sep 18, 2026	55.75	56.50	54.73	54.88	-0.99	1,674,371	3,147	0.411	0.564
Sep 17, 2026	57.40	57.78	55.82	55.87	-0.78	1,345,955	5,382	0.449	0.563
Sep 16, 2026	58.50	59.23	56.62	56.65	-1.62	1,592,230	3,864	0.520	0.563
Sep 15, 2026	62.87	62.89	57.73	58.27	-5.24	1,642,331	4,415	0.511	0.563
Sep 14, 2026	63.32	64.64	62.95	63.51	-0.25	1,097,519	1,630	0.514	0.557
Sep 11, 2026	62.11	64.32	61.57	63.76	+2.06	1,133,437	6,484	0.459	0.557
Sep 10, 2026	62.36	63.65	61.32	61.70	-1.31	1,257,234	3,707	0.433	0.560
Sep 9, 2026	66.87	66.93	62.94	63.01	-4.39	1,504,036	11,026	0.292	0.560
Sep 8, 2026	71.00	71.78	67.01	67.40	+0.00	1,845,576	4,020	0.456	0.556
Sep 4, 2026	69.28	70.87	69.02	69.40	+0.10	988,202	2,192	0.413	0.556
Sep 3, 2026	68.78	69.88	66.50	69.30	+1.40	869,637	1,414	0.418	0.557
Sep 2, 2026	67.20	70.90	67.17	67.90	+0.28	1,037,063	2,314	0.339	0.556
Sep 1, 2026	67.29	69.19	66.75	67.62	-1.27	1,014,787	1,940	0.381	0.556
Aug 31, 2026	69.00	70.75	68.74	68.89	-1.00	883,548	1,168	0.381	0.557
Aug 28, 2026	70.62	71.73	69.08	69.89	-0.66	937,938	2,118	0.384	0.557
Aug 27, 2026	72.46	72.80	69.94	70.55	-2.39	859,924	2,154	0.390	0.557
Aug 26, 2026	73.77	74.40	72.35	72.94	-1.13	666,937	980	0.410	0.556
Aug 25, 2026	75.22	75.78	73.92	74.07	-1.37	716,342	2,150	0.447	0.556
Aug 24, 2026	76.10	76.41	74.91	75.44	-0.38	772,346	1,876	0.468	0.556
Aug 21, 2026	74.38	75.89	74.33	75.82	+1.97	885,627	2,002	0.393	0.557
Aug 20, 2026	73.18	74.06	72.20	73.85	+0.58	869,319	914	0.446	0.557
Aug 19, 2026	72.50	74.40	71.57	73.27	+2.28	1,289,848	1,184	0.429	0.557
Aug 18, 2026	74.07	74.08	70.86	70.99	-3.20	1,014,416	2,353	0.411	0.556
Aug 17, 2026	74.42	74.69	73.45	74.19	-0.65	1,152,721	1,427	0.440	0.554
Aug 14, 2026	74.50	75.44	73.83	74.84	+1.20	1,128,312	3,380	0.427	0.555
Aug 13, 2026	73.51	74.50	72.27	73.64	+0.78	1,265,186	2,400	0.442	0.555
Aug 12, 2026	72.51	73.17	70.83	72.86	+1.09	1,068,939	5,537	0.463	0.555
Aug 11, 2026	71.50	72.79	70.39	71.77	+0.32	1,191,216	2,211	0.445	0.556
Aug 10, 2026	70.65	71.50	69.75	71.45	+0.32	1,382,454	3,656	0.417	0.556

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.