Steakholder Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.53	0.55	0.50	0.53	0.53	-8.43%	375,585
Sep 8, 2025	0.63	0.64	0.58	0.58	0.58	-10.34%	128,727
Sep 5, 2025	0.67	0.67	0.61	0.65	0.65	-2.51%	116,198
Sep 4, 2025	0.70	0.71	0.64	0.67	0.67	-6.74%	147,139
Sep 3, 2025	0.76	0.76	0.71	0.71	0.71	-6.05%	149,376
Sep 2, 2025	0.70	0.78	0.69	0.76	0.76	-1.12%	182,776
Aug 29, 2025	0.70	0.79	0.68	0.77	0.77	9.77%	506,395
Aug 28, 2025	0.71	0.74	0.70	0.70	0.70	-7.11%	315,940
Aug 27, 2025	0.73	0.81	0.69	0.75	0.75	4.69%	1,663,282
Aug 26, 2025	0.69	0.85	0.61	0.72	0.72	32.91%	60,040,766
Aug 25, 2025	0.57	0.57	0.52	0.54	0.54	-3.29%	89,546
Aug 22, 2025	0.57	0.70	0.52	0.56	0.56	-3.43%	343,226
Aug 21, 2025	0.83	0.85	0.48	0.58	0.58	-30.04%	1,086,327
Aug 20, 2025	0.84	0.85	0.80	0.83	0.83	-2.46%	161,243
Aug 19, 2025	0.85	0.86	0.82	0.85	0.85	-0.35%	129,210
Aug 18, 2025	0.86	0.88	0.83	0.85	0.85	-0.80%	161,480
Aug 15, 2025	0.85	0.87	0.83	0.86	0.86	0.01%	83,099
Aug 14, 2025	0.88	0.88	0.84	0.86	0.86	-4.41%	125,685
Aug 13, 2025	0.87	0.93	0.85	0.90	0.90	2.37%	218,493
Aug 12, 2025	0.86	0.89	0.84	0.88	0.88	2.17%	219,708
Aug 11, 2025	0.89	0.89	0.82	0.86	0.86	-3.59%	306,962
Aug 8, 2025	0.88	0.92	0.85	0.89	0.89	1.36%	184,879
Aug 7, 2025	0.86	0.90	0.81	0.88	0.88	2.33%	237,763
Aug 6, 2025	0.83	0.92	0.80	0.86	0.86	3.61%	518,854
Aug 5, 2025	0.86	0.88	0.80	0.83	0.83	-5.63%	205,909
Aug 4, 2025	0.85	0.88	0.80	0.88	0.88	4.42%	286,039
Aug 1, 2025	0.85	0.88	0.80	0.84	0.84	-7.00%	236,897
Jul 31, 2025	0.95	0.97	0.89	0.91	0.91	-4.66%	463,144
Jul 30, 2025	0.95	1.01	0.87	0.95	0.95	-5.94%	464,557
Jul 29, 2025	1.11	1.14	0.92	1.01	1.01	-14.41%	1,854,811
Jul 28, 2025	1.05	1.28	0.97	1.18	1.18	12.92%	7,635,881
Jul 25, 2025	1.06	1.08	1.03	1.05	1.05	-4.13%	155,739
Jul 24, 2025	1.14	1.14	1.05	1.09	1.09	-3.54%	210,862
Jul 23, 2025	1.14	1.18	1.11	1.13	1.13	-1.74%	231,013
Jul 22, 2025	1.13	1.25	1.11	1.15	1.15	-1.71%	305,019
Jul 21, 2025	1.37	1.38	1.13	1.17	1.17	-14.60%	739,102
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