Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	31.70	31.70	30.14	31.36	31.36	-1.07%	527,296
May 13, 2026	32.04	32.41	30.73	31.70	31.70	-2.43%	833,338
May 12, 2026	32.64	33.03	31.59	32.49	32.49	-0.46%	291,731
May 11, 2026	33.33	34.35	32.05	32.64	32.64	-0.76%	454,970
May 8, 2026	31.92	33.29	31.28	32.89	32.89	0.30%	677,275
May 7, 2026	32.97	32.97	31.77	32.79	32.79	-1.47%	399,442
May 6, 2026	33.00	33.71	32.77	33.28	33.28	0.97%	551,504
May 5, 2026	34.49	35.24	32.20	32.96	32.96	-3.57%	335,320
May 4, 2026	32.84	34.60	32.84	34.18	34.18	3.33%	516,162
May 1, 2026	32.79	33.60	32.42	33.08	33.08	1.10%	452,297
Apr 30, 2026	32.82	33.19	32.08	32.72	32.72	0.93%	471,358
Apr 29, 2026	32.95	33.34	32.19	32.42	32.42	-2.73%	586,047
Apr 28, 2026	33.71	34.31	33.15	33.33	33.33	-1.13%	402,655
Apr 27, 2026	33.96	34.93	33.55	33.71	33.71	-0.94%	276,430
Apr 24, 2026	34.74	35.48	33.40	34.03	34.03	-2.58%	398,291
Apr 23, 2026	36.31	37.00	34.64	34.93	34.93	-2.70%	363,649
Apr 22, 2026	36.14	36.50	35.57	35.90	35.90	0.81%	449,012
Apr 21, 2026	36.46	36.63	35.35	35.61	35.61	-2.33%	429,113
Apr 20, 2026	37.28	37.28	35.86	36.46	36.46	-2.17%	746,123
Apr 17, 2026	36.12	37.35	35.64	37.27	37.27	5.46%	894,295
Apr 16, 2026	35.31	35.57	34.44	35.34	35.34	-0.56%	326,761
Apr 15, 2026	35.90	36.31	34.98	35.54	35.54	-0.89%	309,847
Apr 14, 2026	35.08	36.79	34.95	35.86	35.86	2.31%	663,369
Apr 13, 2026	34.31	35.64	34.31	35.05	35.05	2.10%	772,262
Apr 10, 2026	35.05	35.39	34.04	34.33	34.33	-2.33%	358,054
Apr 9, 2026	34.63	35.80	34.33	35.15	35.15	0.80%	493,178
Apr 8, 2026	34.63	36.31	34.44	34.87	34.87	3.23%	1,245,922
Apr 7, 2026	32.53	34.08	31.83	33.78	33.78	3.02%	461,037
Apr 6, 2026	32.96	33.82	32.30	32.79	32.79	0.15%	529,191
Apr 2, 2026	31.04	32.95	30.66	32.74	32.74	2.34%	564,304
Apr 1, 2026	32.66	34.38	31.38	31.99	31.99	-1.75%	686,260
Mar 31, 2026	32.25	33.83	31.51	32.56	32.56	2.49%	1,069,406
Mar 30, 2026	33.00	33.21	31.33	31.77	31.77	-3.29%	480,078
Mar 27, 2026	33.79	34.54	32.36	32.85	32.85	-2.52%	500,650
Mar 26, 2026	32.32	34.67	31.43	33.70	33.70	-0.27%	3,079,707
Mar 25, 2026	32.92	34.93	32.91	33.79	33.79	5.00%	1,111,056
Mar 24, 2026	33.09	33.93	31.84	32.18	32.18	-3.65%	688,168
Mar 23, 2026	33.61	35.29	33.37	33.40	33.40	-0.33%	441,274
Mar 20, 2026	34.10	35.11	33.16	33.51	33.51	0.96%	2,012,441
Mar 19, 2026	29.99	33.67	29.86	33.19	33.19	7.00%	858,571
Mar 18, 2026	32.85	32.85	30.55	31.02	31.02	-5.63%	843,722
Mar 17, 2026	32.89	33.92	31.77	32.87	32.87	-3.21%	694,722
Mar 16, 2026	33.56	34.89	32.66	33.96	33.96	2.32%	555,623
Mar 13, 2026	36.80	37.49	33.00	33.19	33.19	-9.02%	1,821,244
Mar 12, 2026	37.01	37.34	35.55	36.48	36.48	-3.85%	526,104
Mar 11, 2026	37.30	38.61	37.04	37.94	37.94	-1.07%	477,641
Mar 10, 2026	39.06	40.22	38.03	38.35	38.35	0.10%	1,091,280
Mar 9, 2026	35.60	38.69	35.52	38.31	38.31	7.98%	750,326
Mar 6, 2026	33.76	35.54	33.03	35.48	35.48	2.40%	1,833,479
Mar 5, 2026	33.73	35.73	33.48	34.65	34.65	0.67%	769,929