Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
1.670
+0.010 (0.60%)
Jun 26, 2025, 4:00 PM - Market closed

Steakholder Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.631.701.621.671.670.60%37,707
Jun 25, 20251.661.711.631.661.66-3.49%13,796
Jun 24, 20251.591.731.511.721.7210.26%95,950
Jun 23, 20251.561.631.461.561.56-78,400
Jun 20, 20251.651.671.521.561.56-5.45%92,575
Jun 18, 20251.611.671.571.651.653.77%68,377
Jun 17, 20251.431.611.351.591.5910.42%117,390
Jun 16, 20251.481.481.331.441.44-4.00%157,086
Jun 13, 20251.591.591.501.501.50-7.98%116,251
Jun 12, 20251.641.731.521.631.63-0.61%150,130
Jun 11, 20251.971.991.601.641.64-21.90%5,174,886
Jun 10, 20252.342.341.922.102.10-6.25%100,799
Jun 9, 20252.432.442.222.242.24-8.20%67,556
Jun 6, 20252.372.472.372.442.441.24%31,138
Jun 5, 20252.382.472.312.412.41-1.23%18,579
Jun 4, 20252.232.452.162.442.4410.56%107,393
Jun 3, 20252.212.292.122.212.21-4.04%119,025
Jun 2, 20252.372.392.242.302.30-2.13%79,555
May 30, 20252.362.462.342.352.35-2.89%46,344
May 29, 20252.592.592.352.422.42-2.22%52,413
May 28, 20252.502.612.452.482.48-2.56%44,282
May 27, 20252.632.652.412.542.54-6.96%104,805
May 23, 20252.712.902.652.732.73-1.83%106,621
May 22, 20252.843.042.692.782.782.62%94,437
May 21, 20252.872.942.702.712.71-9.67%288,615
May 20, 20253.033.102.923.003.00-0.33%134,433
May 19, 20252.803.082.803.013.015.24%163,916
May 16, 20252.822.892.762.862.86-36,845
May 15, 20252.872.942.792.862.86-1.38%40,030
May 14, 20252.872.982.812.902.90-0.34%41,840
May 13, 20253.003.022.702.912.91-3.64%165,862
May 12, 20253.013.082.803.023.02-1.95%129,853
May 9, 20252.913.172.803.083.085.12%116,357
May 8, 20253.063.132.662.932.93-3.30%129,610
May 7, 20253.243.253.003.033.03-16.30%322,508
May 6, 20253.193.763.083.623.6219.87%908,250
May 5, 20252.943.092.943.023.022.03%114,679
May 2, 20253.003.082.922.962.96-1.33%61,653
May 1, 20252.993.052.813.003.00-299,993
Apr 30, 20253.023.102.913.003.00-156,452
Apr 29, 20252.943.222.903.003.00-6.83%29,486
Apr 28, 20253.603.642.763.223.22-9.30%74,974
Apr 25, 20253.753.753.023.553.557.58%10,768
Apr 24, 20253.263.393.003.303.3010.18%7,859
Apr 23, 20253.403.402.993.003.00-8.55%13,606
Apr 22, 20253.403.573.083.283.28-3.68%10,608
Apr 21, 20253.703.893.003.403.40-2.86%8,760
Apr 17, 20253.643.653.143.503.502.94%10,662
Apr 16, 20253.353.503.013.403.402.38%10,406
Apr 15, 20253.443.853.253.323.32-2.32%19,135