Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
3.630
-0.230 (-5.96%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Steakholder Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.763.863.633.633.63-5.96%35,637
Oct 27, 20253.853.903.783.863.86-0.77%24,287
Oct 24, 20253.873.983.833.893.891.57%17,372
Oct 23, 20253.634.113.583.833.832.41%97,258
Oct 22, 20254.024.173.703.743.74-9.22%161,230
Oct 21, 20253.764.383.704.124.128.99%343,700
Oct 20, 20253.753.873.733.783.780.80%34,716
Oct 17, 20253.983.983.723.753.75-5.78%38,060
Oct 16, 20253.984.133.933.983.98-0.75%40,880
Oct 15, 20253.984.073.944.014.01-28,220
Oct 14, 20253.864.143.704.014.013.89%82,884
Oct 13, 20253.813.983.763.863.86-0.77%55,086
Oct 10, 20254.094.243.823.893.890.52%698,905
Oct 9, 20253.873.993.813.873.870.26%81,696
Oct 8, 20253.774.283.713.863.862.93%294,472
Oct 7, 20253.884.043.563.753.75-6.72%124,108
Oct 6, 20254.244.243.984.024.02-5.19%132,043
Oct 3, 20254.324.534.124.244.24-2.53%327,142
Oct 2, 20254.404.404.234.354.351.16%2,199,560
Oct 1, 20254.964.964.304.304.30-9.09%142,506
Sep 30, 20255.495.654.394.734.73-25.28%421,673
Sep 29, 20256.206.975.316.336.3346.02%16,861,753
Sep 26, 20254.284.394.224.344.34-1.92%2,605,420
Sep 25, 20254.334.534.204.424.423.27%44,825
Sep 24, 20254.214.354.214.284.28-2.73%38,355
Sep 23, 20254.564.704.244.404.40-8.14%117,023
Sep 22, 20254.745.084.404.794.79-1.24%2,647,793
Sep 19, 20255.015.184.804.854.85-3.19%33,550
Sep 18, 20254.765.154.725.015.012.45%61,242
Sep 17, 20255.015.094.684.894.89-10.60%98,369
Sep 16, 20255.336.075.255.475.4710.28%5,385,916
Sep 15, 20254.965.094.904.964.960.20%21,359
Sep 12, 20255.265.374.834.954.95-7.91%46,284
Sep 11, 20254.935.734.885.385.389.03%52,160
Sep 10, 20254.394.944.074.934.9315.62%93,005
Sep 9, 20254.214.414.004.264.26-8.44%46,948
Sep 8, 20255.015.124.644.664.66-10.34%16,090
Sep 5, 20255.395.394.915.195.19-2.50%14,524
Sep 4, 20255.565.685.125.335.33-6.74%18,392
Sep 3, 20256.086.085.695.715.71-6.05%18,672
Sep 2, 20255.606.245.536.086.08-1.12%22,847
Aug 29, 20255.606.325.456.156.159.76%63,299
Aug 28, 20255.685.925.605.605.60-7.10%39,492
Aug 27, 20255.836.455.526.036.034.69%207,910
Aug 26, 20255.506.804.905.765.7632.90%7,505,095
Aug 25, 20254.544.544.184.334.33-3.28%11,193
Aug 22, 20254.575.574.174.484.48-3.43%42,903
Aug 21, 20256.646.803.844.644.64-30.05%135,790
Aug 20, 20256.696.806.416.636.63-2.46%20,155
Aug 19, 20256.796.896.566.806.80-0.35%16,151