Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
30.33
+0.99 (3.37%)
Nov 24, 2025, 1:53 PM EST - Market open
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 27.82 | 29.46 | 27.53 | 29.34 | 29.34 | 5.05% | 1,065,671 |
| Nov 20, 2025 | 28.98 | 29.38 | 27.76 | 27.93 | 27.93 | -1.93% | 611,903 |
| 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 |
| Nov 6, 2025 | 22.81 | 22.89 | 21.37 | 22.47 | 22.47 | -1.53% | 1,339,577 |
| Nov 5, 2025 | 21.94 | 23.06 | 20.32 | 22.82 | 22.82 | -9.94% | 2,132,888 |
| Nov 4, 2025 | 25.00 | 25.55 | 24.66 | 25.34 | 25.34 | -2.91% | 1,260,347 |
| Nov 3, 2025 | 29.30 | 29.44 | 24.50 | 26.10 | 26.10 | -13.12% | 2,254,061 |
| Oct 31, 2025 | 31.58 | 31.58 | 28.10 | 30.04 | 30.04 | -5.24% | 1,342,433 |
| Oct 30, 2025 | 31.20 | 32.55 | 31.00 | 31.70 | 31.70 | 0.92% | 656,778 |
| Oct 29, 2025 | 31.68 | 32.60 | 31.13 | 31.41 | 31.41 | -0.70% | 528,051 |
| Oct 28, 2025 | 33.02 | 33.13 | 31.40 | 31.63 | 31.63 | -4.15% | 800,846 |
| Oct 27, 2025 | 32.80 | 33.88 | 32.24 | 33.00 | 33.00 | 2.23% | 967,865 |
| Oct 24, 2025 | 31.74 | 32.46 | 31.30 | 32.28 | 32.28 | 1.86% | 640,909 |
| Oct 23, 2025 | 32.52 | 33.12 | 31.59 | 31.69 | 31.69 | -2.55% | 628,219 |
| Oct 22, 2025 | 34.68 | 34.86 | 31.19 | 32.52 | 32.52 | -6.23% | 1,167,301 |
| Oct 21, 2025 | 34.40 | 34.80 | 33.35 | 34.68 | 34.68 | 0.09% | 1,544,908 |
| Oct 20, 2025 | 34.55 | 35.19 | 33.10 | 34.65 | 34.65 | 3.34% | 1,027,465 |
| Oct 17, 2025 | 33.72 | 34.73 | 32.65 | 33.53 | 33.53 | -1.87% | 810,648 |
| Oct 16, 2025 | 37.69 | 38.69 | 33.02 | 34.17 | 34.17 | -4.02% | 3,410,791 |
| Oct 15, 2025 | 34.96 | 37.67 | 34.54 | 35.60 | 35.60 | 1.89% | 3,036,340 |
| Oct 14, 2025 | 30.37 | 35.08 | 29.62 | 34.94 | 34.94 | 15.16% | 1,899,536 |
| Oct 13, 2025 | 30.18 | 31.41 | 29.95 | 30.34 | 30.34 | 0.50% | 1,018,988 |
| Oct 10, 2025 | 30.95 | 31.21 | 28.40 | 30.19 | 30.19 | 0.97% | 1,382,935 |
| Oct 9, 2025 | 30.40 | 31.99 | 29.80 | 29.90 | 29.90 | -1.97% | 1,359,782 |
| Oct 8, 2025 | 27.44 | 32.40 | 27.15 | 30.50 | 30.50 | 11.68% | 4,493,222 |
| Oct 7, 2025 | 26.82 | 27.36 | 25.95 | 27.31 | 27.31 | 1.86% | 860,145 |
| Oct 6, 2025 | 26.85 | 28.00 | 26.29 | 26.81 | 26.81 | 4.89% | 1,023,567 |
| Oct 3, 2025 | 25.00 | 25.61 | 24.61 | 25.56 | 25.56 | 2.98% | 749,886 |
| Oct 2, 2025 | 23.74 | 24.83 | 23.56 | 24.82 | 24.82 | 5.21% | 735,203 |
| Oct 1, 2025 | 23.50 | 24.25 | 23.28 | 23.59 | 23.59 | 0.38% | 1,000,456 |
| Sep 30, 2025 | 24.65 | 24.97 | 23.25 | 23.50 | 23.50 | -4.97% | 1,242,764 |
| Sep 29, 2025 | 24.36 | 24.80 | 23.99 | 24.73 | 24.73 | 2.44% | 1,142,042 |
| Sep 26, 2025 | 23.02 | 24.35 | 23.00 | 24.14 | 24.14 | 5.19% | 1,131,005 |
| Sep 25, 2025 | 22.44 | 23.72 | 21.87 | 22.95 | 22.95 | 0.44% | 1,701,412 |
| Sep 24, 2025 | 22.90 | 23.26 | 22.65 | 22.85 | 22.85 | 0.97% | 733,593 |
| Sep 23, 2025 | 22.86 | 23.40 | 22.51 | 22.63 | 22.63 | -0.96% | 711,500 |
| Sep 22, 2025 | 22.51 | 23.55 | 22.40 | 22.85 | 22.85 | -0.22% | 779,319 |
| Sep 19, 2025 | 23.38 | 23.38 | 22.25 | 22.90 | 22.90 | -2.55% | 2,475,956 |
| Sep 18, 2025 | 22.74 | 23.82 | 22.61 | 23.50 | 23.50 | 3.34% | 840,799 |
| Sep 17, 2025 | 23.26 | 23.68 | 22.62 | 22.74 | 22.74 | -1.81% | 939,722 |
| Sep 16, 2025 | 23.24 | 23.59 | 23.00 | 23.16 | 23.16 | -1.03% | 810,425 |
| Sep 15, 2025 | 23.47 | 23.82 | 22.60 | 23.40 | 23.40 | -0.26% | 855,001 |