Steakholder Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.70	2.70	2.30	2.30	2.30	-18.73%	53,171
Nov 9, 2026	2.33	3.00	2.15	2.83	2.83	31.60%	509,360
Nov 6, 2026	1.85	2.27	1.83	2.15	2.15	9.44%	65,289
Nov 5, 2026	2.00	2.00	1.88	1.97	1.97	-5.87%	21,915
Nov 4, 2026	2.13	2.20	2.06	2.09	2.09	-1.09%	10,176
Nov 3, 2026	2.10	2.24	2.06	2.11	2.11	0.48%	19,387
Nov 2, 2026	2.19	2.19	2.05	2.10	2.10	2.21%	36,559
Oct 30, 2026	2.10	2.15	1.93	2.06	2.06	-5.95%	40,574
Oct 29, 2026	1.84	2.19	1.75	2.19	2.19	13.51%	48,545
Oct 28, 2026	1.85	2.05	1.75	1.93	1.93	-6.55%	62,221
Oct 27, 2026	1.77	2.08	1.75	2.06	2.06	3.00%	59,193
Oct 26, 2026	1.96	2.15	1.51	2.00	2.00	-0.55%	3,328,125
Oct 23, 2026	2.65	2.73	1.99	2.01	2.01	-20.87%	90,447
Oct 22, 2026	2.73	2.78	2.51	2.54	2.54	-4.90%	13,534
Oct 21, 2026	2.64	2.80	2.64	2.67	2.67	0.66%	6,256
Oct 20, 2026	2.93	2.93	2.65	2.66	2.66	-6.61%	19,975
Oct 19, 2026	3.00	3.00	2.77	2.84	2.84	-1.46%	10,588
Oct 16, 2026	3.11	3.20	2.80	2.89	2.89	-4.30%	37,070
Oct 15, 2026	2.88	3.02	2.66	3.02	3.01	8.63%	24,402
Oct 14, 2026	2.78	2.82	2.58	2.78	2.78	7.54%	38,232
Oct 13, 2026	2.65	2.66	2.45	2.58	2.58	-7.31%	44,403
Oct 12, 2026	2.99	2.99	2.66	2.78	2.78	-4.95%	19,943
Oct 9, 2026	2.97	3.01	2.75	2.93	2.93	-2.35%	17,245
Oct 8, 2026	2.95	3.10	2.81	3.00	3.00	-1.49%	27,670
Oct 7, 2026	3.23	3.23	2.96	3.05	3.05	-6.88%	50,475
Oct 6, 2026	3.15	3.27	2.96	3.27	3.27	-1.57%	33,831
Oct 5, 2026	2.99	3.60	2.88	3.32	3.32	2.22%	115,209
Oct 2, 2026	3.36	3.40	2.50	3.25	3.25	-15.32%	303,470
Oct 1, 2026	8.00	11.50	3.63	3.84	3.84	-51.11%	3,539,646
Sep 30, 2026	7.45	7.85	7.30	7.85	7.85	7.53%	14,287
Sep 29, 2026	8.45	8.45	7.20	7.30	7.30	-10.43%	11,780
Sep 28, 2026	8.85	9.10	8.10	8.15	8.15	-5.23%	8,375
Sep 25, 2026	9.10	9.50	8.25	8.60	8.60	-1.71%	11,377
Sep 24, 2026	9.30	9.30	8.40	8.75	8.75	-4.37%	8,477
Sep 23, 2026	9.50	9.80	9.00	9.15	9.15	-3.68%	5,672
Sep 22, 2026	9.70	10.03	9.20	9.50	9.50	-1.55%	9,229
Sep 21, 2026	9.70	9.95	9.32	9.65	9.65	1.58%	3,796
Sep 18, 2026	9.35	9.90	9.20	9.50	9.50	1.60%	9,014
Sep 17, 2026	9.45	9.95	9.30	9.35	9.35	-4.59%	5,098
Sep 16, 2026	9.75	10.10	9.25	9.80	9.80	-2.49%	11,164
Sep 15, 2026	10.35	10.55	10.00	10.05	10.05	-7.37%	7,047
Sep 14, 2026	11.15	11.40	10.60	10.85	10.85	-7.26%	6,665
Sep 11, 2026	11.35	11.80	11.35	11.70	11.70	1.30%	6,000
Sep 10, 2026	11.55	11.80	11.15	11.55	11.55	-1.28%	7,052
Sep 9, 2026	11.35	11.80	11.11	11.70	11.70	0.86%	9,533
Sep 8, 2026	12.00	12.43	11.20	11.60	11.60	-5.31%	8,090
Sep 4, 2026	11.85	13.00	11.75	12.25	12.25	1.24%	20,597
Sep 3, 2026	12.60	12.60	11.55	12.10	12.10	-5.84%	10,325
Sep 2, 2026	13.00	13.25	12.50	12.85	12.85	-3.75%	15,298
Sep 1, 2026	14.58	14.65	13.30	13.35	13.35	-10.70%	23,884