Steakholder Foods Ltd. (STKH) NASDAQ

1.47

-0.055(-3.62%)

Updated at July 17 01:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 16, 20251.411.521.521.551.41503,730
July 15, 20251.521.631.631.761.52590,671
July 14, 20251.861.81.81.971.8380,222
July 11, 20252.172.032.032.3121.11M
July 10, 20252.6333.592.3355.22M
July 09, 20251.71.751.751.781.6968,829
July 08, 20251.711.711.711.761.6363,542
July 07, 20251.711.711.711.761.6958,000
July 03, 20251.631.711.711.721.6124,800
July 02, 20251.641.711.711.711.6129,200
July 01, 20251.571.681.681.71.5264,523
June 30, 20251.51.581.581.581.4361,746
June 27, 20251.671.481.481.951.41587,200
June 26, 20251.631.671.671.71.6237,852
June 25, 20251.661.661.661.711.6313,796
June 24, 20251.591.721.721.731.5195,950
June 23, 20251.561.561.561.631.4678,400
June 20, 20251.651.561.561.671.5292,631
June 18, 20251.611.651.651.671.5668,400
June 17, 20251.431.591.591.611.35117,400
June 16, 20251.481.441.441.481.33157,086
June 13, 20251.591.51.51.591.5116,251
June 12, 20251.641.631.631.731.52150,130
June 11, 20251.971.641.641.991.65.17M
June 10, 20252.342.12.12.341.92100,799
June 09, 20252.432.242.242.442.2267,556
June 06, 20252.372.442.442.472.3731,138
June 05, 20252.382.412.412.472.3118,579
June 04, 20252.232.442.442.452.16107,400
June 03, 20252.212.212.212.292.12119,025
June 02, 20252.372.32.32.392.2479,600
May 30, 20252.362.352.352.462.3446,344
May 29, 20252.592.422.422.592.3552,413
May 28, 20252.52.482.482.612.4544,300
May 27, 20252.632.542.542.652.41104,805
May 23, 20252.712.732.732.92.65101,031
May 22, 20252.842.782.783.042.6994,437
May 21, 20252.872.712.712.942.7288,615
May 20, 20253.03333.12.92134,433
May 19, 20252.83.013.013.082.8163,916
May 16, 20252.822.862.862.892.7636,845
May 15, 20252.872.862.862.942.7940,030
May 14, 20252.872.92.92.982.8141,840
May 13, 202532.912.913.022.7165,900
May 12, 20253.013.023.023.082.8129,900
May 09, 20252.913.083.083.172.8110,410
May 08, 20253.062.932.933.132.66129,610
May 07, 20253.243.033.033.253322,508
May 06, 20253.193.623.623.763.08908,300
May 05, 20252.943.023.023.092.94114,700
May 02, 202532.962.963.082.9261,653
May 01, 20252.99333.052.81300,000
April 30, 20253.02333.12.91156,500
April 29, 20252.94333.222.929,500
April 28, 20253.53.223.223.73.0774,968
April 25, 20253.753.553.553.753.0110,705
April 24, 20253.263.33.33.3937,859
April 23, 20253.4333.42.9913,606
April 22, 20253.43.283.283.573.0810,738
April 21, 20253.73.43.43.8938,760
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved