Steakholder Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	2.66	2.87	2.62	2.87	2.87	7.09%	19,817
Nov 11, 2025	2.83	2.83	2.51	2.68	2.68	-1.11%	21,758
Nov 10, 2025	2.56	2.97	2.51	2.71	2.71	6.27%	96,295
Nov 7, 2025	2.41	2.57	2.33	2.55	2.55	5.81%	18,078
Nov 6, 2025	2.28	2.57	2.27	2.41	2.41	2.55%	38,385
Nov 5, 2025	2.23	2.64	2.13	2.35	2.35	5.62%	65,938
Nov 4, 2025	2.27	2.40	2.13	2.23	2.23	-20.82%	1,893,377
Nov 3, 2025	3.07	3.07	2.77	2.81	2.81	-11.64%	22,625
Oct 31, 2025	3.12	3.25	3.03	3.18	3.18	2.58%	35,836
Oct 30, 2025	3.55	3.55	3.10	3.10	3.10	-10.66%	31,809
Oct 29, 2025	3.56	3.62	3.39	3.47	3.47	-4.41%	32,701
Oct 28, 2025	3.76	3.86	3.63	3.63	3.63	-5.96%	36,235
Oct 27, 2025	3.85	3.90	3.78	3.86	3.86	-0.77%	24,287
Oct 24, 2025	3.87	3.98	3.83	3.89	3.89	1.57%	17,372