Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
2.070
+0.130 (6.70%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.04 | 2.11 | 1.92 | 2.07 | 2.07 | 6.70% | 22,219 |
| Apr 16, 2026 | 1.91 | 1.98 | 1.84 | 1.94 | 1.94 | 3.74% | 6,037 |
| Apr 15, 2026 | 1.85 | 1.87 | 1.79 | 1.87 | 1.87 | - | 5,117 |
| 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% | 25,908 |
| 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% | 5,121 |
| Apr 8, 2026 | 1.52 | 1.65 | 1.45 | 1.64 | 1.64 | 8.61% | 6,265 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.42 | 1.51 | 1.51 | -3.21% | 5,645 |
| Apr 6, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 7,152 |
| Apr 2, 2026 | 1.44 | 1.68 | 1.44 | 1.59 | 1.59 | 8.90% | 13,604 |
| Apr 1, 2026 | 1.48 | 1.52 | 1.43 | 1.46 | 1.46 | 0.69% | 10,328 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.40 | 1.45 | 1.45 | -12.12% | 15,039 |
| Mar 30, 2026 | 1.44 | 1.68 | 1.38 | 1.65 | 1.65 | 16.20% | 25,991 |
| Mar 27, 2026 | 1.45 | 1.51 | 1.30 | 1.42 | 1.42 | -2.07% | 16,398 |
| 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 | - | 6,844 |
| Mar 24, 2026 | 1.32 | 1.45 | 1.30 | 1.38 | 1.38 | 3.76% | 10,548 |
| 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% | 6,862 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -4.41% | 8,611 |
| Mar 16, 2026 | 1.16 | 1.36 | 1.14 | 1.36 | 1.36 | 17.24% | 33,406 |
| 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% | 4,530 |
| 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% | 13,873 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 1,457 |
| Mar 6, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 9,326 |
| Mar 5, 2026 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | 2.44% | 5,849 |
| 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% | 20,456 |
| Mar 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -4.11% | 4,339 |
| Feb 27, 2026 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 3.55% | 9,795 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 4,070 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | 6,422 |
| Feb 24, 2026 | 1.40 | 1.42 | 1.33 | 1.40 | 1.40 | -0.36% | 30,620 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.36 | 1.41 | 1.41 | -2.43% | 6,734 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 4,807 |
| Feb 19, 2026 | 1.49 | 1.51 | 1.35 | 1.48 | 1.48 | 2.78% | 24,409 |
| Feb 18, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 6.67% | 8,848 |
| Feb 17, 2026 | 1.36 | 1.43 | 1.21 | 1.35 | 1.35 | -0.74% | 34,904 |
| Feb 13, 2026 | 1.54 | 1.54 | 1.36 | 1.36 | 1.36 | -13.38% | 39,740 |
| Feb 12, 2026 | 1.64 | 1.72 | 1.57 | 1.57 | 1.57 | -3.09% | 12,059 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.62 | 1.62 | 1.62 | -10.00% | 6,315 |
| Feb 10, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | 1.69% | 7,871 |
| Feb 9, 2026 | 1.77 | 1.82 | 1.77 | 1.77 | 1.77 | - | 8,869 |
| Feb 6, 2026 | 1.76 | 1.81 | 1.71 | 1.77 | 1.77 | 1.14% | 11,417 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.65 | 1.75 | 1.75 | -8.38% | 31,954 |