Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
2.350
-0.070 (-2.89%)
At close: May 30, 2025, 4:00 PM
2.380
+0.030 (1.28%)
After-hours: May 30, 2025, 7:58 PM EDT
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 3.19 | 3.76 | 3.08 | 3.62 | 3.62 | 19.87% | 908,250 |
| May 5, 2025 | 2.94 | 3.09 | 2.94 | 3.02 | 3.02 | 2.03% | 114,679 |
| May 2, 2025 | 3.00 | 3.08 | 2.92 | 2.96 | 2.96 | -1.33% | 61,653 |
| May 1, 2025 | 2.99 | 3.05 | 2.81 | 3.00 | 3.00 | - | 299,993 |
| Apr 30, 2025 | 3.02 | 3.10 | 2.91 | 3.00 | 3.00 | - | 156,452 |
| Apr 29, 2025 | 2.94 | 3.22 | 2.90 | 3.00 | 3.00 | -6.83% | 29,486 |
| Apr 28, 2025 | 3.60 | 3.64 | 2.76 | 3.22 | 3.22 | -9.30% | 74,974 |
| Apr 25, 2025 | 3.75 | 3.75 | 3.02 | 3.55 | 3.55 | 7.58% | 10,768 |
| Apr 24, 2025 | 3.26 | 3.39 | 3.00 | 3.30 | 3.30 | 10.18% | 7,859 |
| Apr 23, 2025 | 3.40 | 3.40 | 2.99 | 3.00 | 3.00 | -8.55% | 13,606 |
| Apr 22, 2025 | 3.40 | 3.57 | 3.08 | 3.28 | 3.28 | -3.68% | 10,608 |
| Apr 21, 2025 | 3.70 | 3.89 | 3.00 | 3.40 | 3.40 | -2.86% | 8,760 |
| Apr 17, 2025 | 3.64 | 3.65 | 3.14 | 3.50 | 3.50 | 2.94% | 10,662 |
| Apr 16, 2025 | 3.35 | 3.50 | 3.01 | 3.40 | 3.40 | 2.38% | 10,406 |
| Apr 15, 2025 | 3.44 | 3.85 | 3.25 | 3.32 | 3.32 | -2.32% | 19,135 |
| Apr 14, 2025 | 3.50 | 3.70 | 3.40 | 3.40 | 3.40 | -0.67% | 1,794 |
| Apr 11, 2025 | 3.53 | 3.54 | 3.26 | 3.42 | 3.42 | 5.16% | 2,799 |
| Apr 10, 2025 | 3.48 | 4.10 | 3.26 | 3.26 | 3.26 | -10.94% | 9,664 |
| Apr 9, 2025 | 3.81 | 4.75 | 3.39 | 3.66 | 3.66 | -3.84% | 30,201 |
| Apr 8, 2025 | 4.75 | 4.75 | 3.80 | 3.80 | 3.80 | -12.62% | 13,199 |
| Apr 7, 2025 | 4.87 | 4.87 | 4.35 | 4.35 | 4.35 | -9.11% | 7,054 |
| Apr 4, 2025 | 4.65 | 4.88 | 4.50 | 4.79 | 4.79 | -1.83% | 6,244 |
| Apr 3, 2025 | 4.65 | 5.25 | 4.65 | 4.88 | 4.88 | 0.52% | 2,901 |
| Apr 2, 2025 | 5.00 | 5.40 | 4.85 | 4.85 | 4.85 | -3.96% | 1,847 |
| Apr 1, 2025 | 5.15 | 5.35 | 4.59 | 5.05 | 5.05 | -1.94% | 9,389 |
| Mar 31, 2025 | 5.30 | 5.71 | 5.15 | 5.15 | 5.15 | -4.63% | 2,116 |
| Mar 28, 2025 | 5.50 | 5.50 | 5.25 | 5.40 | 5.40 | - | 1,666 |
| Mar 27, 2025 | 5.60 | 5.75 | 5.25 | 5.40 | 5.40 | -0.92% | 6,170 |
| Mar 26, 2025 | 5.90 | 6.08 | 5.40 | 5.45 | 5.45 | -9.17% | 4,998 |
| Mar 25, 2025 | 6.35 | 6.45 | 5.95 | 6.00 | 6.00 | -4.76% | 4,911 |
| Mar 24, 2025 | 6.30 | 6.70 | 6.30 | 6.30 | 6.30 | -0.79% | 1,596 |
| Mar 21, 2025 | 6.70 | 6.70 | 6.25 | 6.35 | 6.35 | -3.79% | 1,260 |
| Mar 20, 2025 | 6.25 | 6.60 | 6.25 | 6.60 | 6.60 | 8.20% | 1,003 |