Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
2.650
-0.070 (-2.57%)
Nov 4, 2024, 4:00 PM EST - Market closed
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.76 | 2.77 | 2.60 | 2.65 | 2.65 | -1.71% | 15,969 |
| Nov 1, 2024 | 2.87 | 2.87 | 2.66 | 2.70 | 2.70 | -0.15% | 6,041 |
| Oct 31, 2024 | 2.72 | 2.89 | 2.68 | 2.70 | 2.70 | -3.57% | 5,898 |
| Oct 30, 2024 | 2.88 | 2.88 | 2.70 | 2.80 | 2.80 | -2.61% | 18,479 |
| Oct 29, 2024 | 2.97 | 2.99 | 2.85 | 2.88 | 2.88 | -1.54% | 10,245 |
| Oct 28, 2024 | 3.00 | 3.08 | 2.86 | 2.92 | 2.92 | 2.06% | 8,962 |
| Oct 25, 2024 | 2.95 | 3.08 | 2.80 | 2.86 | 2.86 | -3.02% | 16,601 |
| Oct 24, 2024 | 2.89 | 3.08 | 2.77 | 2.95 | 2.95 | 2.43% | 25,593 |
| Oct 23, 2024 | 3.01 | 3.11 | 2.88 | 2.88 | 2.88 | 2.86% | 45,091 |
| Oct 22, 2024 | 2.78 | 2.95 | 2.78 | 2.80 | 2.80 | -5.72% | 46,012 |
| Oct 21, 2024 | 3.08 | 3.30 | 2.96 | 2.97 | 2.97 | -4.19% | 22,730 |
| Oct 18, 2024 | 3.02 | 3.29 | 3.02 | 3.10 | 3.10 | 1.97% | 14,134 |
| Oct 17, 2024 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 3,285 |
| Oct 16, 2024 | 3.06 | 3.21 | 3.02 | 3.06 | 3.06 | 0.33% | 13,407 |
| Oct 15, 2024 | 3.15 | 3.20 | 3.00 | 3.05 | 3.05 | -3.17% | 23,141 |
| Oct 14, 2024 | 3.10 | 3.19 | 3.09 | 3.15 | 3.15 | 5.32% | 16,331 |
| Oct 11, 2024 | 2.99 | 2.99 | 2.93 | 2.99 | 2.99 | -0.30% | 1,215 |
| Oct 10, 2024 | 3.07 | 3.08 | 2.90 | 3.00 | 3.00 | -3.23% | 6,022 |
| Oct 9, 2024 | 3.02 | 3.10 | 2.91 | 3.10 | 3.10 | 9.93% | 15,827 |
| Oct 8, 2024 | 2.91 | 3.14 | 2.71 | 2.82 | 2.82 | -2.76% | 36,487 |
| Oct 7, 2024 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | - | 14,465 |
| Oct 4, 2024 | 3.15 | 3.15 | 2.90 | 2.90 | 2.90 | -6.45% | 12,480 |
| Oct 3, 2024 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | - | 8,539 |
| Oct 2, 2024 | 3.18 | 3.38 | 3.03 | 3.10 | 3.10 | 3.26% | 20,394 |
| Oct 1, 2024 | 3.00 | 3.42 | 2.96 | 3.00 | 3.00 | 0.07% | 46,399 |
| Sep 30, 2024 | 2.68 | 3.11 | 2.58 | 3.00 | 3.00 | 17.42% | 60,588 |
| Sep 27, 2024 | 2.51 | 2.63 | 2.51 | 2.56 | 2.56 | 0.99% | 2,520 |
| Sep 26, 2024 | 2.65 | 2.65 | 2.38 | 2.53 | 2.53 | 4.55% | 11,782 |
| Sep 25, 2024 | 2.44 | 2.65 | 2.40 | 2.42 | 2.42 | 0.41% | 8,977 |
| Sep 24, 2024 | 2.56 | 2.64 | 2.41 | 2.41 | 2.41 | -3.60% | 13,221 |
| Sep 23, 2024 | 2.60 | 2.63 | 2.40 | 2.50 | 2.50 | 1.83% | 19,833 |
| Sep 20, 2024 | 2.59 | 2.59 | 2.36 | 2.46 | 2.46 | -3.35% | 7,416 |
| Sep 19, 2024 | 2.64 | 2.65 | 2.50 | 2.54 | 2.54 | -5.58% | 12,205 |
| Sep 18, 2024 | 2.60 | 2.71 | 2.60 | 2.69 | 2.69 | 3.46% | 11,061 |
| Sep 17, 2024 | 2.64 | 2.73 | 2.60 | 2.60 | 2.60 | -1.14% | 12,097 |
| Sep 16, 2024 | 2.68 | 2.74 | 2.62 | 2.63 | 2.63 | - | 22,561 |
| Sep 13, 2024 | 2.64 | 2.72 | 2.62 | 2.63 | 2.63 | 0.38% | 8,744 |
| Sep 12, 2024 | 2.66 | 2.72 | 2.62 | 2.62 | 2.62 | -1.13% | 6,978 |
| Sep 11, 2024 | 2.89 | 2.89 | 2.65 | 2.65 | 2.65 | -7.83% | 6,030 |
| Sep 10, 2024 | 2.72 | 2.90 | 2.65 | 2.88 | 2.88 | 5.70% | 7,606 |
| Sep 9, 2024 | 2.85 | 2.88 | 2.70 | 2.72 | 2.72 | -4.23% | 7,527 |
| Sep 6, 2024 | 2.91 | 2.91 | 2.68 | 2.84 | 2.84 | -0.18% | 5,544 |
| Sep 5, 2024 | 2.94 | 2.95 | 2.80 | 2.85 | 2.85 | -1.39% | 12,201 |
| Sep 4, 2024 | 2.77 | 2.94 | 2.76 | 2.89 | 2.89 | 5.68% | 7,573 |
| Sep 3, 2024 | 2.90 | 2.96 | 2.71 | 2.73 | 2.73 | 0.74% | 12,271 |
| Aug 30, 2024 | 2.86 | 2.90 | 2.68 | 2.71 | 2.71 | 1.50% | 19,182 |
| Aug 29, 2024 | 2.67 | 2.89 | 2.65 | 2.67 | 2.67 | -1.11% | 10,590 |
| Aug 28, 2024 | 2.90 | 2.97 | 2.70 | 2.70 | 2.70 | -1.82% | 21,367 |
| Aug 27, 2024 | 2.95 | 3.44 | 2.70 | 2.75 | 2.75 | 4.96% | 88,986 |
| Aug 26, 2024 | 2.80 | 2.83 | 2.62 | 2.62 | 2.62 | 0.77% | 6,017 |
| Aug 23, 2024 | 2.76 | 2.79 | 2.60 | 2.60 | 2.60 | -0.38% | 4,638 |
| Aug 22, 2024 | 2.66 | 2.81 | 2.61 | 2.61 | 2.61 | -6.79% | 7,669 |
| Aug 21, 2024 | 2.81 | 2.89 | 2.55 | 2.80 | 2.80 | 7.69% | 7,038 |
| Aug 20, 2024 | 2.89 | 2.89 | 2.60 | 2.60 | 2.60 | -10.34% | 4,054 |
| Aug 19, 2024 | 2.72 | 3.00 | 2.64 | 2.90 | 2.90 | 7.61% | 13,904 |
| Aug 16, 2024 | 2.65 | 2.73 | 2.61 | 2.70 | 2.70 | 0.19% | 5,781 |
| Aug 15, 2024 | 2.74 | 2.74 | 2.63 | 2.69 | 2.69 | -1.82% | 5,668 |
| Aug 14, 2024 | 2.83 | 2.88 | 2.58 | 2.74 | 2.74 | -3.18% | 13,663 |
| Aug 13, 2024 | 2.66 | 2.90 | 2.60 | 2.83 | 2.83 | 9.27% | 3,808 |
| Aug 12, 2024 | 2.71 | 2.90 | 2.59 | 2.59 | 2.59 | -3.36% | 17,058 |
| Aug 9, 2024 | 2.65 | 2.73 | 2.65 | 2.68 | 2.68 | -1.83% | 7,663 |
| Aug 8, 2024 | 2.78 | 2.90 | 2.61 | 2.73 | 2.73 | 4.60% | 6,228 |
| Aug 7, 2024 | 2.90 | 3.10 | 2.55 | 2.61 | 2.61 | -3.33% | 84,262 |
| Aug 6, 2024 | 3.04 | 3.15 | 2.70 | 2.70 | 2.70 | -7.85% | 95,727 |
| Aug 5, 2024 | 2.77 | 3.12 | 2.70 | 2.93 | 2.93 | 4.64% | 29,933 |
| Aug 2, 2024 | 2.85 | 2.95 | 2.76 | 2.80 | 2.80 | -3.78% | 12,199 |
| Aug 1, 2024 | 2.91 | 2.98 | 2.84 | 2.91 | 2.91 | 2.11% | 8,276 |
| Jul 31, 2024 | 2.78 | 2.91 | 2.78 | 2.85 | 2.85 | 1.60% | 9,881 |
| Jul 30, 2024 | 3.10 | 3.10 | 2.70 | 2.81 | 2.81 | -2.60% | 7,479 |
| Jul 29, 2024 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -5.26% | 12,792 |
| Jul 26, 2024 | 3.28 | 3.28 | 2.95 | 3.04 | 3.04 | 0.90% | 10,271 |
| Jul 25, 2024 | 3.24 | 3.37 | 3.01 | 3.01 | 3.01 | -2.81% | 5,319 |
| Jul 24, 2024 | 3.30 | 3.40 | 3.03 | 3.10 | 3.10 | -6.60% | 5,346 |
| Jul 23, 2024 | 3.28 | 3.49 | 3.01 | 3.32 | 3.32 | -0.03% | 15,312 |
| Jul 22, 2024 | 3.34 | 3.34 | 3.00 | 3.32 | 3.32 | 5.06% | 8,454 |
| Jul 19, 2024 | 3.54 | 3.54 | 3.16 | 3.16 | 3.16 | -5.59% | 4,250 |
| Jul 18, 2024 | 3.47 | 3.54 | 3.35 | 3.35 | 3.35 | -4.37% | 11,226 |
| Jul 17, 2024 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | 1.45% | 18,588 |
| Jul 16, 2024 | 3.46 | 3.50 | 3.45 | 3.45 | 3.45 | -0.29% | 10,462 |
| Jul 15, 2024 | 3.51 | 3.54 | 3.45 | 3.46 | 3.46 | -1.56% | 5,301 |
| Jul 12, 2024 | 3.55 | 3.57 | 3.48 | 3.52 | 3.52 | 1.01% | 2,179 |
| Jul 11, 2024 | 3.37 | 3.48 | 3.30 | 3.48 | 3.48 | 3.88% | 12,319 |
| Jul 10, 2024 | 3.25 | 3.41 | 3.25 | 3.35 | 3.35 | 3.08% | 6,577 |
| Jul 9, 2024 | 3.56 | 3.56 | 3.25 | 3.25 | 3.25 | -7.49% | 4,325 |
| Jul 8, 2024 | 3.40 | 3.57 | 3.19 | 3.51 | 3.51 | -0.20% | 9,800 |
| Jul 5, 2024 | 3.59 | 3.62 | 3.46 | 3.52 | 3.52 | -4.63% | 6,673 |
| Jul 3, 2024 | 3.68 | 3.70 | 3.55 | 3.69 | 3.69 | 0.98% | 5,627 |
| Jul 2, 2024 | 3.68 | 3.69 | 3.56 | 3.66 | 3.66 | -0.68% | 2,771 |
| Jul 1, 2024 | 3.70 | 3.90 | 3.68 | 3.68 | 3.68 | -0.08% | 13,546 |
| Jun 28, 2024 | 3.70 | 3.74 | 3.68 | 3.68 | 3.68 | 0.35% | 4,106 |
| Jun 27, 2024 | 3.61 | 3.69 | 3.61 | 3.67 | 3.67 | 4.86% | 3,300 |
| Jun 26, 2024 | 3.43 | 3.60 | 3.43 | 3.50 | 3.50 | 0.29% | 14,679 |
| Jun 25, 2024 | 3.45 | 3.59 | 3.42 | 3.49 | 3.49 | -0.29% | 6,544 |
| Jun 24, 2024 | 3.38 | 3.50 | 3.35 | 3.50 | 3.50 | 3.24% | 9,358 |
| Jun 21, 2024 | 3.50 | 3.50 | 3.25 | 3.39 | 3.39 | -2.59% | 8,695 |
| Jun 20, 2024 | 3.53 | 3.69 | 3.40 | 3.48 | 3.48 | 6.16% | 11,789 |
| Jun 18, 2024 | 3.53 | 3.53 | 3.25 | 3.28 | 3.28 | -6.07% | 16,077 |
| Jun 17, 2024 | 3.66 | 3.78 | 3.30 | 3.49 | 3.49 | -3.06% | 16,461 |
| Jun 14, 2024 | 3.73 | 3.82 | 3.60 | 3.60 | 3.60 | -2.96% | 7,670 |
| Jun 13, 2024 | 3.85 | 3.85 | 3.65 | 3.71 | 3.71 | -2.93% | 8,118 |