Steakholder Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.25	1.25	1.19	1.20	1.20	-2.44%	1,457
Mar 6, 2026	1.25	1.26	1.23	1.23	1.23	-2.38%	9,326
Mar 5, 2026	1.23	1.27	1.20	1.26	1.26	2.44%	5,849
Mar 4, 2026	1.22	1.23	1.20	1.23	1.23	-0.81%	10,266
Mar 3, 2026	1.19	1.35	1.18	1.24	1.24	-11.43%	20,456
Mar 2, 2026	1.42	1.42	1.40	1.40	1.40	-4.11%	4,339
Feb 27, 2026	1.41	1.46	1.40	1.46	1.46	3.55%	9,795
Feb 26, 2026	1.43	1.43	1.41	1.41	1.41	-	4,070
Feb 25, 2026	1.44	1.44	1.41	1.41	1.41	0.71%	6,422
Feb 24, 2026	1.40	1.42	1.33	1.40	1.40	-0.36%	30,620
Feb 23, 2026	1.45	1.46	1.36	1.41	1.41	-2.43%	6,734
Feb 20, 2026	1.50	1.50	1.44	1.44	1.44	-2.70%	4,807
Feb 19, 2026	1.49	1.51	1.35	1.48	1.48	2.78%	24,409
Feb 18, 2026	1.35	1.44	1.35	1.44	1.44	6.67%	8,848
Feb 17, 2026	1.36	1.43	1.21	1.35	1.35	-0.74%	34,904
Feb 13, 2026	1.54	1.54	1.36	1.36	1.36	-13.38%	39,740
Feb 12, 2026	1.64	1.72	1.57	1.57	1.57	-3.09%	12,059
Feb 11, 2026	1.84	1.84	1.62	1.62	1.62	-10.00%	6,315
Feb 10, 2026	1.80	1.84	1.79	1.80	1.80	1.69%	7,871
Feb 9, 2026	1.77	1.82	1.77	1.77	1.77	-	8,869
Feb 6, 2026	1.76	1.81	1.71	1.77	1.77	1.14%	11,417
Feb 5, 2026	1.93	1.93	1.65	1.75	1.75	-8.38%	31,954
Feb 4, 2026	2.07	2.07	1.86	1.91	1.91	-2.55%	21,702
Feb 3, 2026	2.18	2.23	1.95	1.96	1.96	-10.91%	47,189
Feb 2, 2026	2.35	2.35	2.08	2.20	2.20	-5.98%	11,473
Jan 30, 2026	2.33	2.35	2.31	2.34	2.34	1.30%	10,174
Jan 29, 2026	2.65	2.68	2.31	2.31	2.31	-16.00%	35,876
Jan 28, 2026	2.57	2.75	2.50	2.75	2.75	11.34%	43,742
Jan 27, 2026	2.67	2.68	2.45	2.47	2.47	-13.64%	65,038
Jan 26, 2026	2.50	2.88	2.50	2.86	2.86	14.40%	104,651
Jan 23, 2026	2.38	2.60	2.04	2.50	2.50	4.60%	1,263,332
Jan 22, 2026	2.19	2.41	2.16	2.39	2.39	9.63%	23,844
Jan 21, 2026	2.27	2.35	2.17	2.18	2.18	-1.36%	95,308
Jan 20, 2026	2.33	2.33	2.20	2.21	2.21	-9.43%	28,366
Jan 16, 2026	2.04	2.48	2.00	2.44	2.44	5.63%	1,062,559
Jan 15, 2026	2.39	2.41	2.31	2.31	2.31	-5.33%	10,091
Jan 14, 2026	2.44	2.45	2.41	2.44	2.44	0.83%	3,279
Jan 13, 2026	2.39	2.44	2.38	2.42	2.42	0.83%	3,093
Jan 12, 2026	2.63	2.63	2.40	2.40	2.40	-4.00%	21,575
Jan 9, 2026	2.56	2.57	2.40	2.50	2.50	0.40%	10,981
Jan 8, 2026	2.44	2.55	2.43	2.49	2.49	2.47%	14,062
Jan 7, 2026	2.42	2.51	2.42	2.43	2.43	1.25%	10,565
Jan 6, 2026	2.42	2.48	2.37	2.40	2.40	1.69%	12,234
Jan 5, 2026	2.32	2.36	2.27	2.36	2.36	1.29%	11,332
Jan 2, 2026	2.30	2.37	2.25	2.33	2.33	0.87%	11,703
Dec 31, 2025	2.33	2.37	2.23	2.31	2.31	-1.28%	10,243
Dec 30, 2025	2.40	2.42	2.33	2.34	2.34	-1.68%	11,433
Dec 29, 2025	2.44	2.50	2.29	2.38	2.38	-5.18%	33,981
Dec 26, 2025	2.50	2.54	2.43	2.51	2.51	-	19,965
Dec 24, 2025	2.57	2.69	2.51	2.51	2.51	-3.83%	38,439