Stoke Therapeutics, Inc. (STOK)

Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	28.61	30.12	28.45	29.70	-	3.41%	348,478
Jan 20, 2026	28.00	28.89	27.01	28.72	28.72	0.07%	886,700
Jan 16, 2026	29.42	30.13	28.52	28.70	28.70	-1.98%	1,124,770
Jan 15, 2026	31.17	31.70	29.23	29.28	29.28	-5.46%	779,699
Jan 14, 2026	30.49	31.14	30.08	30.97	30.97	1.28%	507,951
Jan 13, 2026	29.01	30.63	28.27	30.58	30.58	3.94%	631,247
Jan 12, 2026	27.40	29.49	25.21	29.42	29.42	-10.44%	1,958,508
Jan 9, 2026	33.91	34.34	32.46	32.85	32.85	-2.46%	616,946
Jan 8, 2026	34.08	34.84	33.22	33.68	33.68	-4.24%	629,645
Jan 7, 2026	35.84	37.34	35.09	35.17	35.17	-0.14%	982,440
Jan 6, 2026	32.22	35.74	32.22	35.22	35.22	8.20%	1,125,205
Jan 5, 2026	30.71	32.67	29.75	32.55	32.55	5.34%	808,922
Jan 2, 2026	31.66	31.86	30.40	30.90	30.90	-2.65%	645,854
Dec 31, 2025	31.68	32.50	31.45	31.74	31.74	-0.25%	393,484
Dec 30, 2025	32.42	32.42	31.49	31.82	31.82	-1.12%	380,434
Dec 29, 2025	31.56	32.33	31.00	32.18	32.18	0.81%	315,344
Dec 26, 2025	32.27	32.27	31.36	31.92	31.92	-0.78%	404,361
Dec 24, 2025	31.73	32.80	31.68	32.17	32.17	0.97%	292,583
Dec 23, 2025	33.16	33.52	31.69	31.86	31.86	-4.95%	498,596
Dec 22, 2025	32.28	33.90	31.74	33.52	33.52	4.88%	617,131
Dec 19, 2025	31.81	33.16	31.55	31.96	31.96	0.09%	2,797,821
Dec 18, 2025	33.28	33.88	31.50	31.93	31.93	-2.83%	739,709
Dec 17, 2025	33.60	34.05	32.43	32.86	32.86	-2.23%	851,998
Dec 16, 2025	32.52	33.93	32.40	33.61	33.61	1.91%	645,697
Dec 15, 2025	33.13	35.43	32.47	32.98	32.98	1.82%	934,619
Dec 12, 2025	33.33	33.77	32.26	32.39	32.39	-2.12%	1,171,587
Dec 11, 2025	33.85	35.40	32.93	33.09	33.09	-3.10%	1,061,627
Dec 10, 2025	31.11	35.34	30.17	34.15	34.15	12.08%	1,820,920
Dec 9, 2025	32.73	33.34	30.37	30.47	30.47	-7.67%	1,309,826
Dec 8, 2025	31.29	33.30	30.90	33.00	33.00	6.90%	1,018,128
Dec 5, 2025	31.13	32.09	30.26	30.87	30.87	-0.58%	602,753
Dec 4, 2025	30.23	31.54	30.10	31.05	31.05	0.29%	660,425
Dec 3, 2025	29.81	31.23	29.70	30.96	30.96	3.86%	665,415
Dec 2, 2025	29.80	30.71	28.74	29.81	29.81	-0.93%	721,722
Dec 1, 2025	30.73	30.73	29.32	30.09	30.09	-2.65%	778,321
Nov 28, 2025	31.22	31.44	30.28	30.91	30.91	-0.96%	318,769
Nov 26, 2025	29.95	31.38	29.37	31.21	31.21	4.66%	691,981
Nov 25, 2025	30.57	30.94	28.51	29.82	29.82	-1.71%	2,335,148
Nov 24, 2025	29.42	30.69	29.13	30.34	30.34	3.41%	739,961
Nov 21, 2025	27.82	29.46	27.53	29.34	29.34	5.05%	1,083,198
Nov 20, 2025	28.98	29.38	27.76	27.93	27.93	-1.93%	616,944
Nov 19, 2025	28.92	29.14	27.56	28.48	28.48	-1.52%	557,422
Nov 18, 2025	27.00	29.44	26.47	28.92	28.92	7.31%	1,176,782
Nov 17, 2025	26.42	27.63	25.31	26.95	26.95	1.66%	1,298,760
Nov 14, 2025	25.89	27.93	25.38	26.51	26.51	1.69%	1,013,819
Nov 13, 2025	24.77	26.35	24.34	26.07	26.07	3.74%	1,341,699
Nov 12, 2025	25.14	25.98	24.92	25.13	25.13	0.08%	1,445,391
Nov 11, 2025	22.04	25.16	21.81	25.11	25.11	12.25%	1,127,289
Nov 10, 2025	22.87	23.34	21.81	22.37	22.37	-2.14%	722,999
Nov 7, 2025	22.24	23.35	21.68	22.86	22.86	1.74%	1,062,408

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.