Steakholder Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.78	0.78	0.78	0.78	-	-5.29%	39,886
Jun 22, 2026	0.83	0.85	0.81	0.82	0.82	-4.09%	31,481
Jun 18, 2026	0.88	0.89	0.83	0.86	0.86	-3.12%	46,498
Jun 17, 2026	0.91	0.91	0.87	0.88	0.88	-4.22%	33,258
Jun 16, 2026	1.00	1.03	0.88	0.92	0.92	-8.77%	157,677
Jun 15, 2026	1.08	1.10	0.95	1.01	1.01	-6.48%	180,216
Jun 12, 2026	1.14	1.17	1.05	1.08	1.08	-2.70%	33,214
Jun 11, 2026	1.05	1.11	1.01	1.11	1.11	6.73%	22,609
Jun 10, 2026	1.11	1.11	1.01	1.04	1.04	-4.59%	20,380
Jun 9, 2026	1.10	1.13	1.07	1.09	1.09	0.93%	96,963
Jun 8, 2026	1.18	1.20	1.07	1.08	1.08	-9.24%	80,868
Jun 5, 2026	1.27	1.28	1.12	1.19	1.19	-6.30%	47,843
Jun 4, 2026	1.29	1.29	1.23	1.27	1.27	-3.05%	35,137
Jun 3, 2026	1.27	1.33	1.23	1.31	1.31	-2.24%	22,282
Jun 2, 2026	1.29	1.42	1.25	1.34	1.34	3.88%	84,672
Jun 1, 2026	1.34	1.35	1.24	1.29	1.29	-1.53%	83,848
May 29, 2026	1.45	1.69	1.27	1.31	1.31	-7.75%	1,913,753
May 28, 2026	1.41	1.43	1.41	1.42	1.42	0.71%	23,554
May 27, 2026	1.24	1.45	1.24	1.41	1.41	11.90%	25,386
May 26, 2026	1.56	1.58	1.26	1.26	1.26	-19.23%	60,464
May 22, 2026	1.50	1.58	1.50	1.56	1.56	6.12%	16,072
May 21, 2026	1.38	1.58	1.38	1.47	1.47	4.26%	17,312
May 20, 2026	1.42	1.48	1.38	1.41	1.41	0.71%	11,560
May 19, 2026	1.47	1.48	1.40	1.40	1.40	-4.76%	5,351
May 18, 2026	1.53	1.53	1.42	1.47	1.47	-4.55%	21,635
May 15, 2026	1.51	1.57	1.47	1.54	1.54	1.32%	4,258
May 14, 2026	1.51	1.63	1.50	1.52	1.52	-6.76%	16,228
May 13, 2026	1.71	1.75	1.63	1.63	1.63	-0.60%	11,459
May 12, 2026	1.82	1.85	1.64	1.64	1.64	-9.21%	2,913
May 11, 2026	1.77	1.81	1.68	1.81	1.81	0.35%	14,244
May 8, 2026	1.72	1.90	1.72	1.80	1.80	3.45%	2,277
May 7, 2026	1.71	1.87	1.71	1.74	1.74	-	4,886
May 6, 2026	1.81	1.84	1.73	1.74	1.74	2.35%	9,410
May 5, 2026	1.73	1.89	1.69	1.70	1.70	0.59%	8,256
May 4, 2026	1.65	1.69	1.64	1.69	1.69	4.32%	2,822
May 1, 2026	1.65	1.69	1.59	1.62	1.62	-5.54%	8,426
Apr 30, 2026	1.86	1.86	1.62	1.72	1.72	-7.30%	10,482
Apr 29, 2026	1.71	1.99	1.60	1.85	1.85	5.71%	11,347
Apr 28, 2026	1.73	1.75	1.57	1.75	1.75	-	5,606
Apr 27, 2026	1.81	1.84	1.75	1.75	1.75	-1.13%	6,592
Apr 24, 2026	1.77	1.95	1.73	1.77	1.77	-2.21%	18,986
Apr 23, 2026	2.01	2.02	1.80	1.81	1.81	-9.05%	11,809
Apr 22, 2026	2.03	2.10	1.92	1.99	1.99	-1.97%	9,056
Apr 21, 2026	2.02	2.05	2.01	2.03	2.03	0.50%	5,927
Apr 20, 2026	2.14	2.17	2.00	2.02	2.02	-2.42%	12,969
Apr 17, 2026	2.04	2.11	1.92	2.07	2.07	6.70%	22,625
Apr 16, 2026	1.91	1.98	1.84	1.94	1.94	3.74%	6,067
Apr 15, 2026	1.85	1.87	1.79	1.87	1.87	-	5,297
Apr 14, 2026	1.87	1.87	1.84	1.87	1.87	-1.06%	4,803
Apr 13, 2026	1.60	1.90	1.50	1.89	1.89	18.12%	26,249