Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
2.530
-0.050 (-1.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2024 | 3.99 | 3.99 | 3.61 | 3.82 | 3.82 | -3.24% | 9,123 |
| Jun 11, 2024 | 3.69 | 4.02 | 3.64 | 3.95 | 3.95 | 7.05% | 18,068 |
| Jun 10, 2024 | 3.96 | 4.11 | 3.59 | 3.69 | 3.69 | -6.82% | 14,343 |
| Jun 7, 2024 | 4.08 | 4.20 | 3.96 | 3.96 | 3.96 | -3.30% | 5,945 |
| Jun 6, 2024 | 4.18 | 4.27 | 4.00 | 4.10 | 4.10 | -2.03% | 9,043 |
| Jun 5, 2024 | 4.30 | 4.30 | 4.09 | 4.18 | 4.18 | -2.79% | 7,259 |
| Jun 4, 2024 | 4.34 | 4.43 | 4.30 | 4.30 | 4.30 | -4.02% | 6,443 |
| Jun 3, 2024 | 4.44 | 4.50 | 4.27 | 4.48 | 4.48 | 5.41% | 8,996 |
| May 31, 2024 | 4.46 | 4.46 | 4.25 | 4.25 | 4.25 | 0.47% | 2,290 |
| May 30, 2024 | 4.26 | 4.50 | 4.06 | 4.23 | 4.23 | -3.09% | 10,085 |
| May 29, 2024 | 4.20 | 4.51 | 4.10 | 4.37 | 4.37 | 3.44% | 20,892 |
| May 28, 2024 | 4.51 | 4.52 | 4.20 | 4.22 | 4.22 | -6.43% | 11,392 |
| May 24, 2024 | 4.45 | 4.62 | 4.35 | 4.51 | 4.51 | 1.12% | 3,258 |
| May 23, 2024 | 4.38 | 4.60 | 4.19 | 4.46 | 4.46 | 1.36% | 7,901 |
| May 22, 2024 | 4.36 | 4.60 | 4.36 | 4.40 | 4.40 | 2.33% | 9,820 |
| May 21, 2024 | 4.38 | 4.50 | 4.30 | 4.30 | 4.30 | -1.83% | 6,098 |
| May 20, 2024 | 4.49 | 4.50 | 4.20 | 4.38 | 4.38 | 2.31% | 9,088 |
| May 17, 2024 | 4.27 | 4.35 | 4.20 | 4.28 | 4.28 | 2.54% | 6,673 |
| May 16, 2024 | 4.18 | 4.18 | 4.15 | 4.18 | 4.18 | 0.85% | 3,496 |
| May 15, 2024 | 4.24 | 4.26 | 4.01 | 4.14 | 4.14 | -1.78% | 11,055 |
| May 14, 2024 | 3.92 | 4.35 | 3.92 | 4.22 | 4.22 | 4.85% | 8,383 |
| May 13, 2024 | 3.88 | 4.48 | 3.88 | 4.02 | 4.02 | 10.14% | 72,330 |
| May 10, 2024 | 4.01 | 4.01 | 3.55 | 3.65 | 3.65 | -10.76% | 15,570 |
| May 9, 2024 | 4.24 | 4.24 | 3.90 | 4.09 | 4.09 | -5.10% | 11,003 |
| May 8, 2024 | 4.14 | 4.31 | 4.05 | 4.31 | 4.31 | 4.11% | 2,927 |
| May 7, 2024 | 4.35 | 4.35 | 4.14 | 4.14 | 4.14 | -5.91% | 6,414 |
| May 6, 2024 | 4.43 | 4.59 | 4.07 | 4.40 | 4.40 | 2.33% | 10,081 |