Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
4.240
-0.110 (-2.53%)
At close: Oct 3, 2025, 4:00 PM EDT
4.110
-0.130 (-3.07%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.32 | 4.53 | 4.12 | 4.24 | 4.24 | -2.53% | 327,142 |
| Oct 2, 2025 | 4.40 | 4.40 | 4.23 | 4.35 | 4.35 | 1.16% | 2,199,560 |
| Oct 1, 2025 | 4.96 | 4.96 | 4.30 | 4.30 | 4.30 | -9.09% | 142,506 |
| Sep 30, 2025 | 5.49 | 5.65 | 4.39 | 4.73 | 4.73 | -25.28% | 421,673 |
| Sep 29, 2025 | 6.20 | 6.97 | 5.31 | 6.33 | 6.33 | 46.02% | 16,861,753 |
| Sep 26, 2025 | 4.28 | 4.39 | 4.22 | 4.34 | 4.34 | -1.92% | 2,605,420 |
| Sep 25, 2025 | 4.33 | 4.53 | 4.20 | 4.42 | 4.42 | 3.27% | 44,825 |
| Sep 24, 2025 | 4.21 | 4.35 | 4.21 | 4.28 | 4.28 | -2.73% | 38,355 |
| Sep 23, 2025 | 4.56 | 4.70 | 4.24 | 4.40 | 4.40 | -8.14% | 117,023 |
| Sep 22, 2025 | 4.74 | 5.08 | 4.40 | 4.79 | 4.79 | -1.24% | 2,647,793 |
| Sep 19, 2025 | 5.01 | 5.18 | 4.80 | 4.85 | 4.85 | -3.19% | 33,550 |
| Sep 18, 2025 | 4.76 | 5.15 | 4.72 | 5.01 | 5.01 | 2.45% | 61,242 |
| Sep 17, 2025 | 5.01 | 5.09 | 4.68 | 4.89 | 4.89 | -10.60% | 98,369 |
| Sep 16, 2025 | 5.33 | 6.07 | 5.25 | 5.47 | 5.47 | 10.28% | 5,385,916 |
| Sep 15, 2025 | 4.96 | 5.09 | 4.90 | 4.96 | 4.96 | 0.20% | 21,359 |
| Sep 12, 2025 | 5.26 | 5.37 | 4.83 | 4.95 | 4.95 | -7.91% | 46,284 |
| Sep 11, 2025 | 4.93 | 5.73 | 4.88 | 5.38 | 5.38 | 9.03% | 52,160 |
| Sep 10, 2025 | 4.39 | 4.94 | 4.07 | 4.93 | 4.93 | 15.62% | 93,005 |
| Sep 9, 2025 | 4.21 | 4.41 | 4.00 | 4.26 | 4.26 | -8.44% | 46,948 |
| Sep 8, 2025 | 5.01 | 5.12 | 4.64 | 4.66 | 4.66 | -10.34% | 16,090 |
| Sep 5, 2025 | 5.39 | 5.39 | 4.91 | 5.19 | 5.19 | -2.50% | 14,524 |
| Sep 4, 2025 | 5.56 | 5.68 | 5.12 | 5.33 | 5.33 | -6.74% | 18,392 |
| Sep 3, 2025 | 6.08 | 6.08 | 5.69 | 5.71 | 5.71 | -6.05% | 18,672 |
| Sep 2, 2025 | 5.60 | 6.24 | 5.53 | 6.08 | 6.08 | -1.12% | 22,847 |
| Aug 29, 2025 | 5.60 | 6.32 | 5.45 | 6.15 | 6.15 | 9.76% | 63,299 |
| Aug 28, 2025 | 5.68 | 5.92 | 5.60 | 5.60 | 5.60 | -7.10% | 39,492 |
| Aug 27, 2025 | 5.83 | 6.45 | 5.52 | 6.03 | 6.03 | 4.69% | 207,910 |
| Aug 26, 2025 | 5.50 | 6.80 | 4.90 | 5.76 | 5.76 | 32.90% | 7,505,095 |
| Aug 25, 2025 | 4.54 | 4.54 | 4.18 | 4.33 | 4.33 | -3.28% | 11,193 |
| Aug 22, 2025 | 4.57 | 5.57 | 4.17 | 4.48 | 4.48 | -3.43% | 42,903 |
| Aug 21, 2025 | 6.64 | 6.80 | 3.84 | 4.64 | 4.64 | -30.05% | 135,790 |
| Aug 20, 2025 | 6.69 | 6.80 | 6.41 | 6.63 | 6.63 | -2.46% | 20,155 |
| Aug 19, 2025 | 6.79 | 6.89 | 6.56 | 6.80 | 6.80 | -0.35% | 16,151 |
| Aug 18, 2025 | 6.88 | 7.04 | 6.66 | 6.82 | 6.82 | -0.80% | 20,185 |
| Aug 15, 2025 | 6.82 | 7.00 | 6.64 | 6.88 | 6.88 | 0.01% | 10,387 |
| Aug 14, 2025 | 7.05 | 7.08 | 6.72 | 6.88 | 6.88 | -4.42% | 15,710 |
| Aug 13, 2025 | 6.94 | 7.46 | 6.80 | 7.20 | 7.20 | 2.36% | 27,311 |
| Aug 12, 2025 | 6.88 | 7.11 | 6.72 | 7.03 | 7.03 | 2.18% | 27,463 |
| Aug 11, 2025 | 7.12 | 7.14 | 6.57 | 6.88 | 6.88 | -3.59% | 38,370 |
| Aug 8, 2025 | 7.05 | 7.36 | 6.80 | 7.14 | 7.14 | 1.36% | 23,109 |
| Aug 7, 2025 | 6.88 | 7.20 | 6.45 | 7.04 | 7.04 | 2.33% | 29,720 |
| Aug 6, 2025 | 6.65 | 7.36 | 6.40 | 6.88 | 6.88 | 3.61% | 64,856 |
| Aug 5, 2025 | 6.88 | 7.04 | 6.43 | 6.64 | 6.64 | -5.63% | 25,738 |
| Aug 4, 2025 | 6.80 | 7.04 | 6.36 | 7.04 | 7.04 | 4.42% | 35,754 |
| Aug 1, 2025 | 6.79 | 7.04 | 6.40 | 6.74 | 6.74 | -7.01% | 29,612 |
| Jul 31, 2025 | 7.60 | 7.75 | 7.12 | 7.25 | 7.25 | -4.66% | 57,893 |
| Jul 30, 2025 | 7.61 | 8.08 | 7.00 | 7.60 | 7.60 | -5.94% | 58,069 |
| Jul 29, 2025 | 8.88 | 9.12 | 7.36 | 8.08 | 8.08 | -14.41% | 231,851 |
| Jul 28, 2025 | 8.40 | 10.24 | 7.76 | 9.44 | 9.44 | 12.89% | 954,485 |
| Jul 25, 2025 | 8.48 | 8.64 | 8.24 | 8.36 | 8.36 | -4.11% | 19,467 |