Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
0.6900
+0.0300 (4.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Steakholder Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.750.750.600.710.717.58%53,841
Apr 24, 20250.650.680.600.660.6610.18%39,295
Apr 23, 20250.680.680.600.600.60-8.55%68,032
Apr 22, 20250.680.710.620.660.66-3.68%53,042
Apr 21, 20250.740.780.600.680.68-2.86%43,801
Apr 17, 20250.730.730.630.700.702.94%53,311
Apr 16, 20250.670.700.600.680.682.39%52,031
Apr 15, 20250.690.770.650.660.66-2.34%95,679
Apr 14, 20250.700.740.680.680.68-0.66%8,971
Apr 11, 20250.710.710.650.680.685.15%13,995
Apr 10, 20250.700.820.650.650.65-10.94%48,322
Apr 9, 20250.760.950.680.730.73-3.83%151,006
Apr 8, 20250.950.950.760.760.76-12.63%65,997
Apr 7, 20250.970.970.870.870.87-9.11%35,270
Apr 4, 20250.930.980.900.960.96-1.82%31,222
Apr 3, 20250.931.050.930.970.970.51%14,508
Apr 2, 20251.001.080.970.970.97-3.96%9,238
Apr 1, 20251.031.070.921.011.01-1.94%46,946
Mar 31, 20251.061.141.031.031.03-4.63%10,581
Mar 28, 20251.101.101.051.081.08-8,334
Mar 27, 20251.121.151.051.081.08-0.92%30,850
Mar 26, 20251.181.221.081.091.09-9.17%24,994
Mar 25, 20251.271.291.191.201.20-4.76%24,555
Mar 24, 20251.261.341.261.261.26-0.79%7,983
Mar 21, 20251.341.341.251.271.27-3.79%6,302
Mar 20, 20251.251.321.251.321.328.20%5,019
Mar 19, 20251.271.301.211.221.22-3.94%10,105
Mar 18, 20251.221.341.221.271.276.45%18,046
Mar 17, 20251.181.221.161.191.191.97%23,419
Mar 14, 20251.111.201.111.171.176.36%10,705
Mar 13, 20251.161.231.101.101.10-4.35%7,005
Mar 12, 20251.111.201.111.151.15-23,166
Mar 11, 20251.191.221.111.151.15-4.17%11,969
Mar 10, 20251.311.311.181.201.20-0.83%19,999
Mar 7, 20251.271.291.201.211.21-4.72%9,615
Mar 6, 20251.301.301.231.271.27-1.55%8,192
Mar 5, 20251.291.441.211.291.29-3.01%20,194
Mar 4, 20251.361.361.281.331.33-0.30%10,765
Mar 3, 20251.361.381.241.331.33-1.77%57,088
Feb 28, 20251.411.441.331.361.36-8.24%72,211
Feb 27, 20251.491.561.461.481.48-1.99%9,029
Feb 26, 20251.451.561.411.511.512.03%33,150
Feb 25, 20251.501.551.421.481.48-18,761
Feb 24, 20251.541.561.451.481.48-4.52%15,041
Feb 21, 20251.521.601.451.551.551.97%19,191
Feb 20, 20251.511.561.401.521.52-1.30%41,883
Feb 19, 20251.511.601.431.541.54-1.28%46,903
Feb 18, 20251.671.681.521.561.56-45,665
Feb 14, 20251.581.651.561.561.56-2.50%10,823
Feb 13, 20251.571.621.541.601.603.23%57,035