Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
1.640
-0.166 (-9.21%)
May 12, 2026, 4:00 PM EDT - Market closed
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.82 | 1.85 | 1.64 | 1.65 | - | -8.64% | 2,706 |
| May 11, 2026 | 1.77 | 1.81 | 1.68 | 1.81 | 1.81 | 0.33% | 14,244 |
| May 8, 2026 | 1.72 | 1.90 | 1.72 | 1.80 | 1.80 | 3.45% | 2,240 |
| 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% | 6,828 |
| May 4, 2026 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 4.32% | 2,780 |
| May 1, 2026 | 1.65 | 1.69 | 1.59 | 1.62 | 1.62 | -5.54% | 8,418 |
| Apr 30, 2026 | 1.86 | 1.86 | 1.62 | 1.72 | 1.72 | -7.30% | 9,482 |
| Apr 29, 2026 | 1.71 | 1.99 | 1.60 | 1.85 | 1.85 | 5.71% | 11,343 |
| 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 |
| Apr 10, 2026 | 1.63 | 1.64 | 1.53 | 1.60 | 1.60 | 3.23% | 4,494 |
| Apr 9, 2026 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | -5.49% | 5,275 |
| Apr 8, 2026 | 1.52 | 1.65 | 1.45 | 1.64 | 1.64 | 8.61% | 6,270 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.42 | 1.51 | 1.51 | -3.21% | 5,649 |
| Apr 6, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 7,175 |
| Apr 2, 2026 | 1.44 | 1.68 | 1.44 | 1.59 | 1.59 | 8.90% | 13,607 |
| Apr 1, 2026 | 1.48 | 1.52 | 1.43 | 1.46 | 1.46 | 0.69% | 10,344 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.40 | 1.45 | 1.45 | -12.12% | 15,164 |
| Mar 30, 2026 | 1.44 | 1.68 | 1.38 | 1.65 | 1.65 | 16.20% | 26,420 |
| Mar 27, 2026 | 1.45 | 1.51 | 1.30 | 1.42 | 1.42 | -2.07% | 16,411 |
| Mar 26, 2026 | 1.40 | 1.45 | 1.14 | 1.45 | 1.45 | 5.07% | 7,148 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.27 | 1.38 | 1.38 | - | 7,332 |
| Mar 24, 2026 | 1.32 | 1.45 | 1.30 | 1.38 | 1.38 | 3.76% | 10,552 |
| Mar 23, 2026 | 1.26 | 1.34 | 1.20 | 1.33 | 1.33 | 9.92% | 22,205 |
| Mar 20, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | -3.20% | 2,862 |
| Mar 19, 2026 | 1.20 | 1.26 | 1.17 | 1.25 | 1.25 | 6.38% | 11,977 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.18 | 1.18 | 1.17 | -9.62% | 6,965 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -4.41% | 9,441 |
| Mar 16, 2026 | 1.16 | 1.36 | 1.14 | 1.36 | 1.36 | 17.24% | 33,718 |
| Mar 13, 2026 | 1.13 | 1.20 | 1.12 | 1.16 | 1.16 | 2.65% | 13,900 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -8.13% | 4,599 |
| Mar 11, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 8,290 |
| Mar 10, 2026 | 1.18 | 1.22 | 1.13 | 1.21 | 1.21 | 0.83% | 13,874 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 1,802 |
| Mar 6, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 9,824 |
| Mar 5, 2026 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | 2.44% | 6,857 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 10,266 |
| Mar 3, 2026 | 1.19 | 1.35 | 1.18 | 1.24 | 1.24 | -11.43% | 20,625 |