Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
1.370
-0.110 (-7.43%)
At close: Jul 18, 2025, 4:00 PM
1.560
+0.190 (13.87%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.42 | 1.47 | 1.36 | 1.37 | 1.37 | -7.43% | 1,656,619 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -2.63% | 174,369 |
| Jul 16, 2025 | 1.41 | 1.55 | 1.41 | 1.52 | 1.52 | -6.75% | 503,730 |
| Jul 15, 2025 | 1.52 | 1.76 | 1.52 | 1.63 | 1.63 | -9.44% | 590,671 |
| Jul 14, 2025 | 1.86 | 1.97 | 1.80 | 1.80 | 1.80 | -11.33% | 380,222 |
| Jul 11, 2025 | 2.17 | 2.31 | 2.00 | 2.03 | 2.03 | -32.33% | 1,146,484 |
| Jul 10, 2025 | 2.60 | 3.59 | 2.33 | 3.00 | 3.00 | 71.43% | 54,972,073 |
| Jul 9, 2025 | 1.70 | 1.78 | 1.69 | 1.75 | 1.75 | 2.34% | 68,829 |
| Jul 8, 2025 | 1.71 | 1.76 | 1.63 | 1.71 | 1.71 | 0.29% | 63,542 |
| Jul 7, 2025 | 1.71 | 1.76 | 1.69 | 1.71 | 1.71 | -0.29% | 57,972 |
| Jul 3, 2025 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | - | 24,769 |
| Jul 2, 2025 | 1.64 | 1.71 | 1.61 | 1.71 | 1.71 | 1.79% | 29,197 |
| Jul 1, 2025 | 1.57 | 1.70 | 1.52 | 1.68 | 1.68 | 6.67% | 64,523 |
| Jun 30, 2025 | 1.50 | 1.58 | 1.43 | 1.58 | 1.58 | 6.42% | 61,746 |
| Jun 27, 2025 | 1.67 | 1.95 | 1.41 | 1.48 | 1.48 | -11.38% | 587,185 |
| Jun 26, 2025 | 1.63 | 1.70 | 1.62 | 1.67 | 1.67 | 0.60% | 37,852 |
| Jun 25, 2025 | 1.66 | 1.71 | 1.63 | 1.66 | 1.66 | -3.49% | 13,796 |
| Jun 24, 2025 | 1.59 | 1.73 | 1.51 | 1.72 | 1.72 | 10.26% | 95,950 |
| Jun 23, 2025 | 1.56 | 1.63 | 1.46 | 1.56 | 1.56 | - | 78,400 |
| Jun 20, 2025 | 1.65 | 1.67 | 1.52 | 1.56 | 1.56 | -5.45% | 92,575 |
| Jun 18, 2025 | 1.61 | 1.67 | 1.57 | 1.65 | 1.65 | 3.77% | 68,377 |
| Jun 17, 2025 | 1.43 | 1.61 | 1.35 | 1.59 | 1.59 | 10.42% | 117,390 |
| Jun 16, 2025 | 1.48 | 1.48 | 1.33 | 1.44 | 1.44 | -4.00% | 157,086 |
| Jun 13, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -7.98% | 116,251 |
| Jun 12, 2025 | 1.64 | 1.73 | 1.52 | 1.63 | 1.63 | -0.61% | 150,130 |
| Jun 11, 2025 | 1.97 | 1.99 | 1.60 | 1.64 | 1.64 | -21.90% | 5,174,886 |
| Jun 10, 2025 | 2.34 | 2.34 | 1.92 | 2.10 | 2.10 | -6.25% | 100,799 |
| Jun 9, 2025 | 2.43 | 2.44 | 2.22 | 2.24 | 2.24 | -8.20% | 67,556 |
| Jun 6, 2025 | 2.37 | 2.47 | 2.37 | 2.44 | 2.44 | 1.24% | 31,138 |
| Jun 5, 2025 | 2.38 | 2.47 | 2.31 | 2.41 | 2.41 | -1.23% | 18,579 |
| Jun 4, 2025 | 2.23 | 2.45 | 2.16 | 2.44 | 2.44 | 10.56% | 107,393 |
| Jun 3, 2025 | 2.21 | 2.29 | 2.12 | 2.21 | 2.21 | -4.04% | 119,025 |
| Jun 2, 2025 | 2.37 | 2.39 | 2.24 | 2.30 | 2.30 | -2.13% | 79,555 |
| May 30, 2025 | 2.36 | 2.46 | 2.34 | 2.35 | 2.35 | -2.89% | 46,344 |
| May 29, 2025 | 2.59 | 2.59 | 2.35 | 2.42 | 2.42 | -2.22% | 52,413 |
| May 28, 2025 | 2.50 | 2.61 | 2.45 | 2.48 | 2.48 | -2.56% | 44,282 |
| May 27, 2025 | 2.63 | 2.65 | 2.41 | 2.54 | 2.54 | -6.96% | 104,805 |
| May 23, 2025 | 2.71 | 2.90 | 2.65 | 2.73 | 2.73 | -1.83% | 106,621 |
| May 22, 2025 | 2.84 | 3.04 | 2.69 | 2.78 | 2.78 | 2.62% | 94,437 |
| May 21, 2025 | 2.87 | 2.94 | 2.70 | 2.71 | 2.71 | -9.67% | 288,615 |
| May 20, 2025 | 3.03 | 3.10 | 2.92 | 3.00 | 3.00 | -0.33% | 134,433 |
| May 19, 2025 | 2.80 | 3.08 | 2.80 | 3.01 | 3.01 | 5.24% | 163,916 |
| May 16, 2025 | 2.82 | 2.89 | 2.76 | 2.86 | 2.86 | - | 36,845 |
| May 15, 2025 | 2.87 | 2.94 | 2.79 | 2.86 | 2.86 | -1.38% | 40,030 |
| May 14, 2025 | 2.87 | 2.98 | 2.81 | 2.90 | 2.90 | -0.34% | 41,840 |
| May 13, 2025 | 3.00 | 3.02 | 2.70 | 2.91 | 2.91 | -3.64% | 165,862 |
| May 12, 2025 | 3.01 | 3.08 | 2.80 | 3.02 | 3.02 | -1.95% | 129,853 |
| May 9, 2025 | 2.91 | 3.17 | 2.80 | 3.08 | 3.08 | 5.12% | 116,357 |
| May 8, 2025 | 3.06 | 3.13 | 2.66 | 2.93 | 2.93 | -3.30% | 129,610 |
| May 7, 2025 | 3.24 | 3.25 | 3.00 | 3.03 | 3.03 | -16.30% | 322,508 |