Skip to main content
Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
1.570
-0.170 (-9.77%)
Dec 30, 2024, 4:00 PM EST - Market closed

Steakholder Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20241.691.701.571.571.57-5.65%37,013
Dec 27, 20241.761.761.461.661.66-4.91%60,081
Dec 26, 20241.681.751.621.751.754.17%35,758
Dec 24, 20241.681.701.531.681.681.20%20,153
Dec 23, 20241.671.801.581.661.66-1.78%47,352
Dec 20, 20241.521.751.461.691.6912.67%89,689
Dec 19, 20241.491.561.461.501.500.67%22,474
Dec 18, 20241.501.601.431.491.49-1.32%84,562
Dec 17, 20241.581.651.451.511.51-5.63%43,163
Dec 16, 20241.611.821.601.601.60-2.44%25,794
Dec 13, 20241.721.801.601.641.642.50%30,318
Dec 12, 20241.761.861.501.601.60-5.88%33,990
Dec 11, 20241.992.001.621.701.70-14.57%103,983
Dec 10, 20242.002.101.901.991.99-0.50%44,482
Dec 9, 20242.072.071.972.002.000.50%24,513
Dec 6, 20242.102.111.901.991.99-2.93%36,167
Dec 5, 20242.102.202.012.052.05-2.38%45,893
Dec 4, 20242.232.252.042.102.10-7.89%29,767
Dec 3, 20242.442.452.232.282.28-4.20%20,832
Dec 2, 20242.212.442.212.382.388.18%54,377
Nov 29, 20242.222.242.022.202.205.26%17,462
Nov 27, 20242.072.242.032.092.090.97%15,368
Nov 26, 20242.102.212.002.072.070.93%22,099
Nov 25, 20242.302.362.012.052.05-9.65%27,378
Nov 22, 20242.392.442.182.272.27-2.16%22,130
Nov 21, 20242.462.462.192.322.320.87%90,828
Nov 20, 20242.372.482.272.302.30-4.17%16,465
Nov 19, 20242.502.512.372.402.40-3.61%18,607
Nov 18, 20242.522.562.402.492.492.05%25,327
Nov 15, 20242.562.592.402.442.44-0.41%13,590
Nov 14, 20242.502.622.452.452.45-2.00%9,208
Nov 13, 20242.592.682.502.502.50-3.85%16,712
Nov 12, 20242.742.742.602.602.60-0.38%6,855
Nov 11, 20242.712.802.612.612.61-20,434
Nov 8, 20242.682.752.612.612.61-0.61%14,277
Nov 7, 20242.542.712.542.632.632.98%15,725
Nov 6, 20242.572.702.552.552.55-1.92%10,008
Nov 5, 20242.682.692.562.602.60-1.89%14,318
Nov 4, 20242.762.772.602.652.65-1.71%15,984
Nov 1, 20242.872.872.662.702.70-0.15%6,041
Oct 31, 20242.722.892.682.702.70-3.57%5,898
Oct 30, 20242.882.882.702.802.80-2.61%18,479
Oct 29, 20242.972.992.852.882.88-1.54%10,245
Oct 28, 20243.003.082.862.922.922.06%8,962
Oct 25, 20242.953.082.802.862.86-3.02%16,601
Oct 24, 20242.893.082.772.952.952.43%25,593
Oct 23, 20243.013.112.882.882.882.86%45,091
Oct 22, 20242.782.952.782.802.80-5.72%46,012
Oct 21, 20243.083.302.962.972.97-4.19%22,730
Oct 18, 20243.023.293.023.103.101.97%14,134
Oct 17, 20243.043.063.003.043.04-0.65%3,285
Oct 16, 20243.063.213.023.063.060.33%13,407
Oct 15, 20243.153.203.003.053.05-3.17%23,141
Oct 14, 20243.103.193.093.153.155.32%16,331
Oct 11, 20242.992.992.932.992.99-0.30%1,215
Oct 10, 20243.073.082.903.003.00-3.23%6,022
Oct 9, 20243.023.102.913.103.109.93%15,827
Oct 8, 20242.913.142.712.822.82-2.76%36,487
Oct 7, 20243.083.082.902.902.90-14,465
Oct 4, 20243.153.152.902.902.90-6.45%12,480
Oct 3, 20243.253.253.103.103.10-8,539
Oct 2, 20243.183.383.033.103.103.26%20,394
Oct 1, 20243.003.422.963.003.000.07%46,399
Sep 30, 20242.683.112.583.003.0017.42%60,588
Sep 27, 20242.512.632.512.562.560.99%2,520
Sep 26, 20242.652.652.382.532.534.55%11,782
Sep 25, 20242.442.652.402.422.420.41%8,977
Sep 24, 20242.562.642.412.412.41-3.60%13,221
Sep 23, 20242.602.632.402.502.501.83%19,833
Sep 20, 20242.592.592.362.462.46-3.35%7,416
Sep 19, 20242.642.652.502.542.54-5.58%12,205
Sep 18, 20242.602.712.602.692.693.46%11,061
Sep 17, 20242.642.732.602.602.60-1.14%12,097
Sep 16, 20242.682.742.622.632.63-22,561
Sep 13, 20242.642.722.622.632.630.38%8,744
Sep 12, 20242.662.722.622.622.62-1.13%6,978
Sep 11, 20242.892.892.652.652.65-7.83%6,030
Sep 10, 20242.722.902.652.882.885.70%7,606
Sep 9, 20242.852.882.702.722.72-4.23%7,527
Sep 6, 20242.912.912.682.842.84-0.18%5,544
Sep 5, 20242.942.952.802.852.85-1.39%12,201
Sep 4, 20242.772.942.762.892.895.68%7,573
Sep 3, 20242.902.962.712.732.730.74%12,271
Aug 30, 20242.862.902.682.712.711.50%19,182
Aug 29, 20242.672.892.652.672.67-1.11%10,590
Aug 28, 20242.902.972.702.702.70-1.82%21,367
Aug 27, 20242.953.442.702.752.754.96%88,986
Aug 26, 20242.802.832.622.622.620.77%6,017
Aug 23, 20242.762.792.602.602.60-0.38%4,638
Aug 22, 20242.662.812.612.612.61-6.79%7,669
Aug 21, 20242.812.892.552.802.807.69%7,038
Aug 20, 20242.892.892.602.602.60-10.34%4,054
Aug 19, 20242.723.002.642.902.907.61%13,904
Aug 16, 20242.652.732.612.702.700.19%5,781
Aug 15, 20242.742.742.632.692.69-1.82%5,668
Aug 14, 20242.832.882.582.742.74-3.18%13,663
Aug 13, 20242.662.902.602.832.839.27%3,808
Aug 12, 20242.712.902.592.592.59-3.36%17,058
Aug 9, 20242.652.732.652.682.68-1.83%7,663
Aug 8, 20242.782.902.612.732.734.60%6,228