Skip to main content
Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
2.300
-0.100 (-4.17%)
Nov 20, 2024, 4:00 PM EST - Market closed

Steakholder Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20242.903.102.552.612.61-3.33%84,262
Aug 6, 20243.043.152.702.702.70-7.85%95,727
Aug 5, 20242.773.122.702.932.934.64%29,933
Aug 2, 20242.852.952.762.802.80-3.78%12,199
Aug 1, 20242.912.982.842.912.912.11%8,276
Jul 31, 20242.782.912.782.852.851.60%9,881
Jul 30, 20243.103.102.702.812.81-2.60%7,479
Jul 29, 20243.013.012.882.882.88-5.26%12,792
Jul 26, 20243.283.282.953.043.040.90%10,271
Jul 25, 20243.243.373.013.013.01-2.81%5,319
Jul 24, 20243.303.403.033.103.10-6.60%5,346
Jul 23, 20243.283.493.013.323.32-0.03%15,312
Jul 22, 20243.343.343.003.323.325.06%8,454
Jul 19, 20243.543.543.163.163.16-5.59%4,250
Jul 18, 20243.473.543.353.353.35-4.37%11,226
Jul 17, 20243.473.553.453.503.501.45%18,588
Jul 16, 20243.463.503.453.453.45-0.29%10,462
Jul 15, 20243.513.543.453.463.46-1.56%5,301
Jul 12, 20243.553.573.483.523.521.01%2,179
Jul 11, 20243.373.483.303.483.483.88%12,319
Jul 10, 20243.253.413.253.353.353.08%6,577
Jul 9, 20243.563.563.253.253.25-7.49%4,325
Jul 8, 20243.403.573.193.513.51-0.20%9,800
Jul 5, 20243.593.623.463.523.52-4.63%6,673
Jul 3, 20243.683.703.553.693.690.98%5,627
Jul 2, 20243.683.693.563.663.66-0.68%2,771