Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
0.6029
+0.0479 (8.63%)
At close: Oct 15, 2026, 4:00 PM EDT
0.6100
+0.0071 (1.18%)
After-hours: Oct 15, 2026, 7:56 PM EDT
Steakholder Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.58 | 0.60 | 0.53 | 0.60 | 0.60 | 8.63% | 121,946 |
| Oct 14, 2026 | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | 7.54% | 180,969 |
| Oct 13, 2026 | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | -7.31% | 221,253 |
| Oct 12, 2026 | 0.60 | 0.60 | 0.53 | 0.56 | 0.56 | -4.95% | 85,824 |
| Oct 9, 2026 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | -2.35% | 85,354 |
| Oct 8, 2026 | 0.59 | 0.62 | 0.56 | 0.60 | 0.60 | -1.49% | 137,268 |
| Oct 7, 2026 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -6.88% | 162,507 |
| Oct 6, 2026 | 0.63 | 0.65 | 0.59 | 0.65 | 0.65 | -1.57% | 169,159 |
| Oct 5, 2026 | 0.60 | 0.72 | 0.58 | 0.66 | 0.66 | 2.22% | 555,623 |
| Oct 2, 2026 | 0.67 | 0.68 | 0.50 | 0.65 | 0.65 | -15.32% | 1,517,352 |
| Oct 1, 2026 | 1.60 | 2.30 | 0.73 | 0.77 | 0.77 | -51.11% | 17,698,232 |
| Sep 30, 2026 | 1.49 | 1.57 | 1.46 | 1.57 | 1.57 | 7.53% | 71,437 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.44 | 1.46 | 1.46 | -10.43% | 58,903 |
| Sep 28, 2026 | 1.77 | 1.82 | 1.62 | 1.63 | 1.63 | -5.23% | 41,876 |
| Sep 25, 2026 | 1.82 | 1.90 | 1.65 | 1.72 | 1.72 | -1.71% | 56,886 |
| Sep 24, 2026 | 1.86 | 1.86 | 1.68 | 1.75 | 1.75 | -4.37% | 42,388 |
| Sep 23, 2026 | 1.90 | 1.96 | 1.80 | 1.83 | 1.83 | -3.68% | 28,363 |
| Sep 22, 2026 | 1.94 | 2.01 | 1.84 | 1.90 | 1.90 | -1.55% | 46,148 |
| Sep 21, 2026 | 1.94 | 1.99 | 1.86 | 1.93 | 1.93 | 1.58% | 18,981 |
| Sep 18, 2026 | 1.87 | 1.98 | 1.84 | 1.90 | 1.90 | 1.60% | 45,071 |
| Sep 17, 2026 | 1.89 | 1.99 | 1.86 | 1.87 | 1.87 | -4.59% | 25,493 |
| Sep 16, 2026 | 1.95 | 2.02 | 1.85 | 1.96 | 1.96 | -2.49% | 55,824 |
| Sep 15, 2026 | 2.07 | 2.11 | 2.00 | 2.01 | 2.01 | -7.37% | 35,235 |
| Sep 14, 2026 | 2.23 | 2.28 | 2.12 | 2.17 | 2.17 | -7.26% | 33,325 |
| Sep 11, 2026 | 2.27 | 2.36 | 2.27 | 2.34 | 2.34 | 1.30% | 30,004 |
| Sep 10, 2026 | 2.31 | 2.36 | 2.23 | 2.31 | 2.31 | -1.28% | 35,264 |
| Sep 9, 2026 | 2.27 | 2.36 | 2.22 | 2.34 | 2.34 | 0.86% | 47,669 |
| Sep 8, 2026 | 2.40 | 2.49 | 2.24 | 2.32 | 2.32 | -5.31% | 40,452 |
| Sep 4, 2026 | 2.37 | 2.60 | 2.35 | 2.45 | 2.45 | 1.24% | 102,988 |
| Sep 3, 2026 | 2.52 | 2.52 | 2.31 | 2.42 | 2.42 | -5.84% | 51,627 |
| Sep 2, 2026 | 2.60 | 2.65 | 2.50 | 2.57 | 2.57 | -3.75% | 76,493 |
| Sep 1, 2026 | 2.92 | 2.93 | 2.66 | 2.67 | 2.67 | -10.70% | 119,422 |
| Aug 31, 2026 | 3.03 | 3.09 | 2.83 | 2.99 | 2.99 | -1.32% | 102,200 |
| Aug 28, 2026 | 3.03 | 3.16 | 2.90 | 3.03 | 3.03 | -1.62% | 902,447 |
| Aug 27, 2026 | 3.20 | 3.36 | 3.01 | 3.08 | 3.08 | -5.81% | 180,611 |
| Aug 26, 2026 | 3.13 | 3.44 | 3.13 | 3.27 | 3.27 | 2.83% | 194,539 |
| Aug 25, 2026 | 3.29 | 3.40 | 3.04 | 3.18 | 3.18 | -8.62% | 1,252,002 |
| Aug 24, 2026 | 3.70 | 3.70 | 3.45 | 3.48 | 3.48 | -5.18% | 218,083 |
| Aug 21, 2026 | 3.91 | 3.91 | 3.50 | 3.67 | 3.67 | -9.16% | 288,661 |
| Aug 20, 2026 | 3.90 | 4.29 | 3.64 | 4.04 | 4.04 | 15.43% | 14,297,515 |
| Aug 19, 2026 | 3.60 | 3.87 | 3.38 | 3.50 | 3.50 | -4.63% | 188,629 |
| Aug 18, 2026 | 3.82 | 3.84 | 3.61 | 3.67 | 3.67 | -7.32% | 195,068 |
| Aug 17, 2026 | 3.47 | 4.07 | 3.44 | 3.96 | 3.96 | 10.00% | 645,289 |
| Aug 14, 2026 | 5.26 | 6.29 | 3.19 | 3.60 | 3.60 | 25.00% | 29,162,727 |
| Aug 13, 2026 | 3.35 | 3.52 | 2.86 | 2.88 | 2.88 | -15.29% | 290,636 |
| Aug 12, 2026 | 3.63 | 3.72 | 3.35 | 3.40 | 3.40 | -14.79% | 253,071 |
| Aug 11, 2026 | 3.17 | 4.75 | 3.10 | 3.99 | 3.99 | -7.21% | 2,688,114 |
| Aug 10, 2026 | 3.86 | 7.10 | 3.32 | 4.30 | 4.30 | 128.72% | 75,992,752 |
| Aug 7, 2026 | 2.49 | 2.52 | 1.87 | 1.88 | 1.88 | -26.27% | 223,780 |
| Aug 6, 2026 | 2.59 | 2.92 | 2.40 | 2.55 | 2.55 | -0.78% | 439,396 |