Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
1.660
+0.240 (16.90%)
Mar 30, 2026, 1:09 PM EDT - Market open
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.44 | 1.66 | 1.38 | 1.68 | - | 18.31% | 8,815 |
| Mar 27, 2026 | 1.45 | 1.51 | 1.30 | 1.42 | 1.42 | -2.07% | 16,398 |
| Mar 26, 2026 | 1.40 | 1.45 | 1.14 | 1.45 | 1.45 | 5.07% | 7,148 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.27 | 1.38 | 1.38 | - | 6,844 |
| Mar 24, 2026 | 1.32 | 1.45 | 1.30 | 1.38 | 1.38 | 3.76% | 10,548 |
| Mar 23, 2026 | 1.26 | 1.34 | 1.20 | 1.33 | 1.33 | 9.92% | 22,205 |
| Mar 20, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | -3.20% | 2,862 |
| Mar 19, 2026 | 1.20 | 1.26 | 1.17 | 1.25 | 1.25 | 6.38% | 11,977 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.18 | 1.18 | 1.17 | -9.62% | 6,862 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -4.41% | 8,611 |
| Mar 16, 2026 | 1.16 | 1.36 | 1.14 | 1.36 | 1.36 | 17.24% | 33,406 |
| Mar 13, 2026 | 1.13 | 1.20 | 1.12 | 1.16 | 1.16 | 2.65% | 13,900 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -8.13% | 4,530 |
| Mar 11, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 8,290 |
| Mar 10, 2026 | 1.18 | 1.22 | 1.13 | 1.21 | 1.21 | 0.83% | 13,873 |
| 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 |