Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	11.52	12.85	11.30	12.60	12.60	9.38%	1,375,237
Feb 3, 2025	11.15	11.81	11.03	11.52	11.52	0.35%	1,028,992
Jan 31, 2025	11.07	11.73	10.92	11.48	11.48	4.46%	898,881
Jan 30, 2025	10.66	11.15	10.55	10.99	10.99	4.57%	525,797
Jan 29, 2025	9.80	10.85	9.76	10.51	10.51	7.03%	726,098
Jan 28, 2025	10.50	10.60	9.72	9.82	9.82	-7.10%	473,422
Jan 27, 2025	10.53	11.11	10.36	10.57	10.57	-0.47%	418,501
Jan 24, 2025	10.59	10.85	10.48	10.62	10.62	0.19%	351,177
Jan 23, 2025	9.90	10.67	9.66	10.60	10.60	5.79%	663,567
Jan 22, 2025	9.77	10.43	9.66	10.02	10.02	2.24%	687,130
Jan 21, 2025	9.47	9.82	9.30	9.80	9.80	4.70%	837,640
Jan 17, 2025	9.55	9.66	9.35	9.36	9.36	-1.06%	272,475
Jan 16, 2025	9.59	9.59	8.98	9.46	9.46	-0.32%	745,990
Jan 15, 2025	9.04	9.77	8.81	9.49	9.49	9.33%	1,405,160
Jan 14, 2025	9.00	9.14	8.42	8.68	8.68	-2.69%	916,883
Jan 13, 2025	8.89	9.00	8.55	8.92	8.92	-0.89%	1,454,008
Jan 10, 2025	9.00	9.11	8.77	9.00	9.00	0.45%	1,612,679
Jan 8, 2025	9.54	9.54	8.76	8.96	8.96	-3.76%	1,037,383
Jan 7, 2025	9.82	10.56	8.88	9.31	9.31	-15.52%	2,308,942
Jan 6, 2025	11.51	11.63	10.98	11.02	11.02	-4.09%	528,683
Jan 3, 2025	11.18	11.73	11.18	11.49	11.49	1.95%	682,057
Jan 2, 2025	11.13	11.68	10.99	11.27	11.27	2.18%	403,374
Dec 31, 2024	10.96	11.09	10.77	11.03	11.03	2.13%	206,963
Dec 30, 2024	10.86	11.09	10.53	10.80	10.80	-2.35%	510,345
Dec 27, 2024	11.12	11.54	10.91	11.06	11.06	-1.60%	324,304
Dec 26, 2024	11.22	11.47	11.02	11.24	11.24	-0.71%	439,995
Dec 24, 2024	11.35	11.61	11.10	11.32	11.32	-2.50%	517,326
Dec 23, 2024	11.58	11.79	11.35	11.61	11.61	-0.60%	2,552,306
Dec 20, 2024	10.81	11.84	10.81	11.68	11.68	3.36%	1,183,080
Dec 19, 2024	11.21	11.34	10.61	11.30	11.30	1.71%	769,008
Dec 18, 2024	12.04	12.14	10.82	11.11	11.11	-8.18%	799,405
Dec 17, 2024	12.21	12.58	11.99	12.10	12.10	-1.14%	444,470
Dec 16, 2024	12.08	12.42	11.80	12.24	12.24	1.49%	322,600
Dec 13, 2024	12.32	12.55	11.92	12.06	12.06	-2.11%	410,203
Dec 12, 2024	12.85	13.24	12.24	12.32	12.32	-5.08%	393,508
Dec 11, 2024	13.25	13.37	12.76	12.98	12.98	-2.11%	283,006
Dec 10, 2024	13.89	14.39	13.04	13.26	13.26	-3.63%	1,053,661
Dec 9, 2024	13.02	14.30	12.99	13.76	13.76	3.69%	832,915
Dec 6, 2024	12.57	13.45	12.57	13.27	13.27	5.57%	930,468
Dec 5, 2024	12.53	12.74	12.10	12.57	12.57	-1.87%	719,713
Dec 4, 2024	11.89	13.50	11.80	12.81	12.81	12.07%	1,466,924
Dec 3, 2024	12.04	12.23	11.38	11.43	11.43	-5.30%	1,154,649
Dec 2, 2024	11.98	12.29	11.75	12.07	12.07	-0.33%	280,598
Nov 29, 2024	11.99	12.27	11.81	12.11	12.11	1.68%	176,506
Nov 27, 2024	11.85	12.00	11.54	11.91	11.91	1.19%	389,746
Nov 26, 2024	11.80	12.05	11.65	11.77	11.77	-0.08%	1,062,045
Nov 25, 2024	11.65	12.24	11.51	11.78	11.78	3.06%	432,814
Nov 22, 2024	11.32	11.60	11.15	11.43	11.43	1.42%	243,374
Nov 21, 2024	11.26	11.73	11.13	11.27	11.27	-0.35%	237,313
Nov 20, 2024	11.49	11.64	11.08	11.31	11.31	-2.58%	371,162
Nov 19, 2024	11.78	11.85	11.26	11.61	11.61	-2.27%	322,524
Nov 18, 2024	12.25	12.60	11.84	11.88	11.88	-1.25%	1,359,687
Nov 15, 2024	13.88	13.95	11.82	12.03	12.03	-13.58%	813,819
Nov 14, 2024	14.00	14.72	13.88	13.92	13.92	0.14%	718,332
Nov 13, 2024	13.83	14.20	13.66	13.90	13.90	2.06%	406,752
Nov 12, 2024	13.75	13.77	13.39	13.62	13.62	-1.38%	324,351
Nov 11, 2024	13.97	14.33	13.74	13.81	13.81	-0.50%	417,553
Nov 8, 2024	13.33	13.95	13.25	13.88	13.88	4.60%	419,739
Nov 7, 2024	13.29	13.75	13.03	13.27	13.27	0.15%	407,546
Nov 6, 2024	13.70	13.81	12.97	13.25	13.25	1.53%	496,645
Nov 5, 2024	13.09	13.09	12.49	13.05	13.05	-0.38%	383,789
Nov 4, 2024	12.65	13.12	12.49	13.10	13.10	1.87%	719,893
Nov 1, 2024	12.40	12.92	12.36	12.86	12.86	4.05%	685,489
Oct 31, 2024	12.37	12.44	12.26	12.36	12.36	-1.12%	539,250
Oct 30, 2024	12.33	12.76	12.33	12.50	12.50	0.81%	161,148
Oct 29, 2024	12.23	12.46	12.03	12.40	12.40	0.73%	159,071
Oct 28, 2024	12.13	12.33	12.01	12.31	12.31	3.36%	229,707
Oct 25, 2024	12.05	12.33	11.80	11.91	11.91	-1.16%	238,514
Oct 24, 2024	12.16	12.24	11.95	12.05	12.05	-0.08%	154,431
Oct 23, 2024	12.40	12.51	11.92	12.06	12.06	-3.67%	174,121
Oct 22, 2024	12.51	12.77	12.41	12.52	12.52	-0.48%	222,522
Oct 21, 2024	12.88	12.94	12.28	12.58	12.58	-3.23%	443,293
Oct 18, 2024	13.30	13.46	12.91	13.00	13.00	-2.03%	185,113
Oct 17, 2024	12.89	13.59	12.66	13.27	13.27	1.84%	766,730
Oct 16, 2024	12.72	13.19	12.63	13.03	13.03	2.68%	361,679
Oct 15, 2024	12.76	13.02	12.54	12.69	12.69	-0.55%	452,186
Oct 14, 2024	12.16	13.14	12.16	12.76	12.76	7.77%	792,314
Oct 11, 2024	11.40	12.55	11.40	11.84	11.84	3.86%	698,713
Oct 10, 2024	11.50	11.95	11.23	11.40	11.40	-4.60%	742,673
Oct 9, 2024	12.32	12.32	11.73	11.95	11.95	-2.69%	424,510
Oct 8, 2024	11.52	12.44	11.43	12.28	12.28	7.72%	888,101
Oct 7, 2024	11.78	11.78	11.15	11.40	11.40	-3.31%	461,744
Oct 4, 2024	11.95	12.09	11.31	11.79	11.79	-0.17%	352,147
Oct 3, 2024	12.03	12.08	11.60	11.81	11.81	-3.12%	451,597
Oct 2, 2024	12.16	12.39	11.73	12.19	12.19	-1.46%	720,728
Oct 1, 2024	12.25	12.49	11.62	12.37	12.37	0.65%	1,308,239
Sep 30, 2024	12.20	12.46	11.80	12.29	12.29	0.41%	822,861
Sep 27, 2024	12.47	12.51	12.17	12.24	12.24	-0.16%	416,450
Sep 26, 2024	12.98	12.98	12.10	12.26	12.26	-3.92%	476,445
Sep 25, 2024	12.93	13.19	12.57	12.76	12.76	-0.78%	654,643
Sep 24, 2024	12.99	13.25	12.56	12.86	12.86	-3.09%	541,774
Sep 23, 2024	13.78	13.78	13.06	13.27	13.27	-3.49%	600,573
Sep 20, 2024	15.14	15.14	13.74	13.75	13.75	-9.18%	1,527,184
Sep 19, 2024	15.73	16.15	15.07	15.14	15.14	-0.53%	879,490
Sep 18, 2024	15.16	15.86	15.02	15.22	15.22	0.66%	821,851
Sep 17, 2024	14.77	15.36	14.64	15.12	15.12	2.72%	939,108
Sep 16, 2024	14.47	14.81	14.07	14.72	14.72	1.73%	2,321,920
Sep 13, 2024	13.71	14.66	13.71	14.47	14.47	5.54%	572,714
Sep 12, 2024	14.83	14.87	13.62	13.71	13.71	-6.99%	542,971
Sep 11, 2024	15.84	15.91	14.08	14.74	14.74	-7.41%	392,597