Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
0.9571
-0.0179 (-1.83%)
At close: Apr 4, 2025, 4:00 PM
0.9199
-0.0372 (-3.89%)
After-hours: Apr 4, 2025, 4:05 PM EDT
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.93 | 0.98 | 0.90 | 0.96 | 0.96 | -1.83% | 31,222 |
| Apr 3, 2025 | 0.93 | 1.05 | 0.93 | 0.98 | 0.98 | 0.52% | 14,508 |
| Apr 2, 2025 | 1.00 | 1.08 | 0.97 | 0.97 | 0.97 | -3.96% | 9,238 |
| Apr 1, 2025 | 1.03 | 1.07 | 0.92 | 1.01 | 1.01 | -1.94% | 46,946 |
| Mar 31, 2025 | 1.06 | 1.14 | 1.03 | 1.03 | 1.03 | -4.63% | 10,600 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | - | 8,334 |
| Mar 27, 2025 | 1.12 | 1.15 | 1.05 | 1.08 | 1.08 | -0.92% | 30,900 |
| Mar 26, 2025 | 1.18 | 1.22 | 1.08 | 1.09 | 1.09 | -9.17% | 25,000 |
| Mar 25, 2025 | 1.27 | 1.29 | 1.19 | 1.20 | 1.20 | -4.76% | 24,600 |
| Mar 24, 2025 | 1.26 | 1.34 | 1.26 | 1.26 | 1.26 | -0.79% | 8,000 |
| Mar 21, 2025 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -3.79% | 6,302 |
| Mar 20, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 8.20% | 5,019 |
| Mar 19, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -3.94% | 10,105 |
| Mar 18, 2025 | 1.22 | 1.34 | 1.22 | 1.27 | 1.27 | 6.72% | 18,046 |
| Mar 17, 2025 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 23,419 |
| Mar 14, 2025 | 1.11 | 1.20 | 1.11 | 1.17 | 1.17 | 6.36% | 10,705 |
| Mar 13, 2025 | 1.16 | 1.23 | 1.10 | 1.10 | 1.10 | -4.35% | 7,005 |
| Mar 12, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | - | 23,200 |
| Mar 11, 2025 | 1.19 | 1.22 | 1.11 | 1.15 | 1.15 | -4.17% | 12,000 |
| Mar 10, 2025 | 1.31 | 1.31 | 1.18 | 1.20 | 1.20 | -0.83% | 20,002 |
| Mar 7, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -4.72% | 9,615 |
| Mar 6, 2025 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -1.55% | 8,200 |
| Mar 5, 2025 | 1.29 | 1.44 | 1.21 | 1.29 | 1.29 | -3.01% | 20,200 |
| Mar 4, 2025 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | - | 10,800 |
| Mar 3, 2025 | 1.36 | 1.38 | 1.24 | 1.33 | 1.33 | -2.21% | 57,100 |
| Feb 28, 2025 | 1.41 | 1.44 | 1.33 | 1.36 | 1.36 | -8.11% | 72,211 |
| Feb 27, 2025 | 1.49 | 1.56 | 1.46 | 1.48 | 1.48 | -1.99% | 9,029 |
| Feb 26, 2025 | 1.45 | 1.56 | 1.41 | 1.51 | 1.51 | 2.03% | 33,200 |
| Feb 25, 2025 | 1.50 | 1.55 | 1.42 | 1.48 | 1.48 | - | 18,800 |
| Feb 24, 2025 | 1.54 | 1.56 | 1.45 | 1.48 | 1.48 | -4.52% | 15,041 |
| Feb 21, 2025 | 1.52 | 1.60 | 1.45 | 1.55 | 1.55 | 1.97% | 19,191 |
| Feb 20, 2025 | 1.51 | 1.56 | 1.40 | 1.52 | 1.52 | -1.30% | 41,900 |
| Feb 19, 2025 | 1.51 | 1.60 | 1.43 | 1.54 | 1.54 | -1.28% | 46,903 |
| Feb 18, 2025 | 1.67 | 1.68 | 1.52 | 1.56 | 1.56 | - | 45,700 |
| Feb 14, 2025 | 1.58 | 1.65 | 1.56 | 1.56 | 1.56 | -2.50% | 10,823 |
| Feb 13, 2025 | 1.57 | 1.62 | 1.54 | 1.60 | 1.60 | 3.23% | 57,035 |
| Feb 12, 2025 | 1.64 | 1.66 | 1.50 | 1.55 | 1.55 | -3.13% | 13,300 |
| Feb 11, 2025 | 1.62 | 1.67 | 1.52 | 1.60 | 1.60 | 1.91% | 56,200 |
| Feb 10, 2025 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | 3.97% | 13,341 |
| Feb 7, 2025 | 1.54 | 1.60 | 1.49 | 1.51 | 1.51 | -1.95% | 13,807 |
| Feb 6, 2025 | 1.64 | 1.64 | 1.51 | 1.54 | 1.54 | - | 14,809 |
| Feb 5, 2025 | 1.63 | 1.67 | 1.43 | 1.54 | 1.54 | -3.75% | 48,800 |
| Feb 4, 2025 | 1.59 | 1.67 | 1.55 | 1.60 | 1.60 | 2.56% | 32,800 |
| Feb 3, 2025 | 1.51 | 1.62 | 1.50 | 1.56 | 1.56 | -2.50% | 16,100 |
| Jan 31, 2025 | 1.57 | 1.65 | 1.54 | 1.60 | 1.60 | 4.58% | 10,812 |
| Jan 30, 2025 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -3.16% | 11,500 |
| Jan 29, 2025 | 1.59 | 1.61 | 1.51 | 1.58 | 1.58 | -1.86% | 10,037 |
| Jan 28, 2025 | 1.55 | 1.65 | 1.50 | 1.61 | 1.61 | 1.26% | 22,900 |
| Jan 27, 2025 | 1.59 | 1.70 | 1.53 | 1.59 | 1.59 | 4.61% | 30,337 |
| Jan 24, 2025 | 1.55 | 1.70 | 1.51 | 1.52 | 1.52 | -5.00% | 44,100 |