Steakholder Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.67	2.68	2.45	2.47	2.47	-13.64%	64,979
Jan 26, 2026	2.50	2.88	2.50	2.86	2.86	14.40%	100,702
Jan 23, 2026	2.38	2.60	2.04	2.50	2.50	4.60%	1,257,147
Jan 22, 2026	2.19	2.41	2.16	2.39	2.39	9.63%	23,362
Jan 21, 2026	2.27	2.35	2.17	2.18	2.18	-1.36%	95,307
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%	820,981
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%	3,056
Jan 12, 2026	2.63	2.63	2.40	2.40	2.40	-4.00%	21,525
Jan 9, 2026	2.56	2.57	2.40	2.50	2.50	0.40%	10,967
Jan 8, 2026	2.44	2.55	2.43	2.49	2.49	2.47%	13,954
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%	12,233
Jan 5, 2026	2.32	2.36	2.27	2.36	2.36	1.29%	11,236
Jan 2, 2026	2.30	2.37	2.25	2.33	2.33	0.87%	11,681
Dec 31, 2025	2.33	2.37	2.23	2.31	2.31	-1.28%	10,232
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%	33,511
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%	38,387
Dec 23, 2025	2.55	2.70	2.50	2.61	2.61	0.77%	40,680
Dec 22, 2025	2.56	2.65	2.46	2.59	2.59	0.78%	33,633
Dec 19, 2025	2.50	2.68	2.45	2.57	2.57	1.18%	10,128
Dec 18, 2025	2.54	2.57	2.44	2.54	2.54	-0.39%	6,665
Dec 17, 2025	2.50	2.58	2.50	2.55	2.55	2.00%	10,984
Dec 16, 2025	2.58	2.68	2.46	2.50	2.50	-5.66%	28,105
Dec 15, 2025	2.78	2.78	2.60	2.65	2.65	-2.93%	28,699
Dec 12, 2025	2.82	2.86	2.72	2.73	2.73	-4.88%	27,818
Dec 11, 2025	2.89	2.98	2.60	2.87	2.87	-12.77%	112,653
Dec 10, 2025	3.50	4.09	3.25	3.29	3.29	-3.80%	1,196,349
Dec 9, 2025	2.99	3.59	2.99	3.42	3.42	12.50%	127,874
Dec 8, 2025	3.19	3.20	3.00	3.04	3.04	-5.00%	37,007
Dec 5, 2025	3.06	3.80	2.93	3.20	3.20	1.91%	161,421
Dec 4, 2025	3.11	3.24	2.73	3.14	3.14	-0.63%	73,369
Dec 3, 2025	2.69	3.18	2.61	3.16	3.16	17.47%	473,929
Dec 2, 2025	2.67	2.75	2.55	2.69	2.69	0.37%	7,965
Dec 1, 2025	2.60	2.70	2.52	2.68	2.68	-0.74%	17,374
Nov 28, 2025	2.55	2.70	2.55	2.70	2.70	6.30%	10,981
Nov 26, 2025	2.55	2.64	2.54	2.54	2.54	-	4,457
Nov 25, 2025	2.56	2.60	2.52	2.54	2.54	-3.42%	7,345
Nov 24, 2025	2.64	2.66	2.51	2.63	2.63	-	7,663
Nov 21, 2025	2.62	2.65	2.52	2.63	2.63	-0.75%	7,674
Nov 20, 2025	2.77	2.78	2.58	2.65	2.65	-3.99%	14,458
Nov 19, 2025	2.76	2.78	2.69	2.76	2.76	-1.08%	5,639
Nov 18, 2025	2.68	2.79	2.50	2.79	2.79	3.72%	13,478
Nov 17, 2025	2.55	2.70	2.55	2.69	2.69	5.49%	14,400
Nov 14, 2025	2.86	2.86	2.54	2.55	2.55	-9.89%	27,436
Nov 13, 2025	2.84	2.92	2.73	2.83	2.83	-1.39%	20,959