Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
3.670
-0.370 (-9.16%)
At close: Aug 21, 2026, 4:00 PM EDT
3.610
-0.060 (-1.63%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Steakholder Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.91 | 3.91 | 3.50 | 3.67 | 3.67 | -9.16% | 268,898 |
| Aug 20, 2026 | 3.90 | 4.29 | 3.64 | 4.04 | 4.04 | 15.43% | 14,208,599 |
| Aug 19, 2026 | 3.60 | 3.87 | 3.38 | 3.50 | 3.50 | -4.63% | 176,564 |
| Aug 18, 2026 | 3.82 | 3.84 | 3.61 | 3.67 | 3.67 | -7.32% | 189,348 |
| Aug 17, 2026 | 3.47 | 4.07 | 3.44 | 3.96 | 3.96 | 10.00% | 637,676 |
| Aug 14, 2026 | 5.26 | 6.29 | 3.19 | 3.60 | 3.60 | 25.00% | 28,982,169 |
| Aug 13, 2026 | 3.35 | 3.52 | 2.86 | 2.88 | 2.88 | -15.29% | 289,075 |
| Aug 12, 2026 | 3.63 | 3.72 | 3.35 | 3.40 | 3.40 | -14.79% | 241,556 |
| Aug 11, 2026 | 3.17 | 4.75 | 3.10 | 3.99 | 3.99 | -7.21% | 2,634,489 |
| Aug 10, 2026 | 3.86 | 7.10 | 3.32 | 4.30 | 4.30 | 128.72% | 75,259,075 |
| Aug 7, 2026 | 2.49 | 2.52 | 1.87 | 1.88 | 1.88 | -26.27% | 214,235 |
| Aug 6, 2026 | 2.59 | 2.92 | 2.40 | 2.55 | 2.55 | -0.78% | 437,047 |
| Aug 5, 2026 | 2.88 | 2.88 | 2.51 | 2.57 | 2.57 | -11.38% | 183,548 |
| Aug 4, 2026 | 2.65 | 3.17 | 2.58 | 2.90 | 2.90 | 4.32% | 439,076 |
| Aug 3, 2026 | 2.38 | 4.75 | 2.38 | 2.78 | 2.78 | 15.83% | 7,519,682 |
| Jul 31, 2026 | 2.46 | 2.88 | 2.37 | 2.40 | 2.40 | -15.19% | 796,763 |
| Jul 30, 2026 | 4.30 | 5.10 | 2.80 | 2.83 | 2.83 | 4.43% | 20,261,467 |
| Jul 29, 2026 | 2.80 | 3.31 | 2.38 | 2.71 | 2.71 | -24.72% | 6,323,594 |
| Jul 28, 2026 | 1.35 | 6.30 | 1.27 | 3.60 | 3.60 | 166.67% | 33,590,313 |
| Jul 27, 2026 | 1.32 | 1.60 | 1.32 | 1.35 | 1.35 | 6.48% | 190,074 |
| Jul 24, 2026 | 1.38 | 1.41 | 1.25 | 1.27 | 1.27 | -8.33% | 70,583 |
| Jul 23, 2026 | 1.45 | 1.50 | 1.08 | 1.38 | 1.38 | -17.71% | 417,413 |
| Jul 22, 2026 | 1.47 | 1.72 | 1.47 | 1.68 | 1.68 | 14.84% | 5,596,592 |
| Jul 21, 2026 | 1.46 | 1.53 | 1.38 | 1.46 | 1.46 | 7.85% | 16,289 |
| Jul 20, 2026 | 1.43 | 1.47 | 1.35 | 1.36 | 1.36 | -5.83% | 38,624 |
| Jul 17, 2026 | 1.59 | 1.80 | 1.44 | 1.44 | 1.44 | -7.55% | 25,642 |
| Jul 16, 2026 | 1.53 | 1.65 | 1.46 | 1.56 | 1.56 | 3.08% | 32,084 |
| Jul 15, 2026 | 1.48 | 1.53 | 1.44 | 1.51 | 1.51 | -2.51% | 10,428 |
| Jul 14, 2026 | 1.56 | 1.59 | 1.46 | 1.55 | 1.55 | -0.62% | 15,909 |
| Jul 13, 2026 | 1.80 | 1.82 | 1.54 | 1.56 | 1.56 | -14.34% | 33,219 |
| Jul 10, 2026 | 1.85 | 1.92 | 1.80 | 1.82 | 1.82 | -2.05% | 8,550 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.80 | 1.86 | 1.86 | -2.93% | 9,225 |
| Jul 8, 2026 | 1.89 | 1.92 | 1.83 | 1.92 | 1.92 | 1.61% | 10,111 |
| Jul 7, 2026 | 1.92 | 1.95 | 1.83 | 1.89 | 1.89 | -0.70% | 8,468 |
| Jul 6, 2026 | 1.95 | 1.95 | 1.83 | 1.90 | 1.90 | 5.68% | 17,400 |
| Jul 2, 2026 | 1.80 | 1.88 | 1.77 | 1.80 | 1.80 | 1.97% | 13,906 |
| Jul 1, 2026 | 1.74 | 1.83 | 1.68 | 1.76 | 1.76 | 6.59% | 19,229 |
| Jun 30, 2026 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -0.52% | 7,860 |
| Jun 29, 2026 | 1.91 | 1.91 | 1.66 | 1.66 | 1.66 | -10.53% | 24,188 |
| Jun 26, 2026 | 1.93 | 2.01 | 1.80 | 1.86 | 1.86 | -3.25% | 16,025 |
| Jun 25, 2026 | 2.40 | 2.49 | 1.88 | 1.92 | 1.92 | -19.90% | 39,690 |
| Jun 24, 2026 | 2.29 | 2.40 | 2.29 | 2.40 | 2.40 | 4.86% | 17,195 |
| Jun 23, 2026 | 2.43 | 2.46 | 2.29 | 2.29 | 2.29 | -7.07% | 13,384 |
| Jun 22, 2026 | 2.49 | 2.55 | 2.43 | 2.46 | 2.46 | -4.09% | 10,509 |
| Jun 18, 2026 | 2.65 | 2.67 | 2.49 | 2.57 | 2.57 | -3.12% | 15,501 |
| Jun 17, 2026 | 2.73 | 2.73 | 2.61 | 2.65 | 2.65 | -4.22% | 11,085 |
| Jun 16, 2026 | 3.00 | 3.09 | 2.64 | 2.76 | 2.76 | -8.77% | 52,558 |
| Jun 15, 2026 | 3.24 | 3.30 | 2.86 | 3.03 | 3.03 | -6.48% | 60,071 |
| Jun 12, 2026 | 3.42 | 3.51 | 3.15 | 3.24 | 3.24 | -2.70% | 11,071 |
| Jun 11, 2026 | 3.15 | 3.33 | 3.03 | 3.33 | 3.33 | 6.73% | 7,536 |