Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
11.14
+0.26 (2.39%)
At close: Jun 6, 2025, 4:00 PM
11.35
+0.21 (1.89%)
After-hours: Jun 6, 2025, 7:13 PM EDT
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.05 | 11.35 | 11.05 | 11.14 | 11.14 | 2.39% | 463,070 |
| Jun 5, 2025 | 10.89 | 11.00 | 10.64 | 10.88 | 10.88 | -0.55% | 372,306 |
| Jun 4, 2025 | 10.89 | 11.42 | 10.83 | 10.94 | 10.94 | 0.37% | 598,822 |
| Jun 3, 2025 | 9.94 | 11.11 | 9.84 | 10.90 | 10.90 | 9.99% | 1,384,124 |
| Jun 2, 2025 | 9.65 | 10.00 | 9.47 | 9.91 | 9.91 | 3.88% | 518,058 |
| May 30, 2025 | 9.62 | 9.70 | 9.36 | 9.54 | 9.54 | -1.95% | 375,650 |
| May 29, 2025 | 9.57 | 9.83 | 9.34 | 9.73 | 9.73 | 3.18% | 453,326 |
| May 28, 2025 | 9.24 | 9.65 | 9.09 | 9.43 | 9.43 | 2.72% | 464,853 |
| May 27, 2025 | 9.55 | 9.71 | 9.13 | 9.18 | 9.18 | -1.92% | 525,853 |
| May 23, 2025 | 9.30 | 9.62 | 9.24 | 9.36 | 9.36 | -1.47% | 474,260 |
| May 22, 2025 | 9.43 | 9.74 | 9.24 | 9.50 | 9.50 | 0.21% | 434,451 |
| May 21, 2025 | 9.84 | 10.06 | 9.39 | 9.48 | 9.48 | -5.67% | 513,054 |
| May 20, 2025 | 10.10 | 10.38 | 9.60 | 10.05 | 10.05 | 2.24% | 983,062 |
| May 19, 2025 | 9.57 | 10.19 | 9.57 | 9.83 | 9.83 | 0.72% | 891,424 |
| May 16, 2025 | 9.72 | 10.06 | 9.56 | 9.76 | 9.76 | 1.35% | 719,632 |
| May 15, 2025 | 9.04 | 9.66 | 8.97 | 9.63 | 9.63 | 7.12% | 605,143 |
| May 14, 2025 | 8.71 | 9.10 | 8.70 | 8.99 | 8.99 | 0.67% | 845,299 |
| May 13, 2025 | 10.44 | 10.44 | 8.89 | 8.93 | 8.93 | -7.56% | 882,024 |
| May 12, 2025 | 9.78 | 10.13 | 9.52 | 9.66 | 9.66 | 3.21% | 626,504 |
| May 9, 2025 | 9.07 | 9.60 | 9.05 | 9.36 | 9.36 | 3.43% | 1,197,328 |
| May 8, 2025 | 8.61 | 9.24 | 8.51 | 9.05 | 9.05 | 4.50% | 721,109 |
| May 7, 2025 | 8.76 | 8.97 | 8.51 | 8.66 | 8.66 | -1.03% | 643,589 |
| May 6, 2025 | 9.52 | 9.66 | 8.30 | 8.75 | 8.75 | -9.79% | 1,192,578 |
| May 5, 2025 | 9.54 | 9.79 | 9.41 | 9.70 | 9.70 | 0.73% | 724,947 |
| May 2, 2025 | 9.99 | 10.12 | 9.62 | 9.63 | 9.63 | -2.43% | 640,911 |
| May 1, 2025 | 9.70 | 10.00 | 9.37 | 9.87 | 9.87 | 1.13% | 386,593 |
| Apr 30, 2025 | 9.50 | 9.88 | 9.36 | 9.76 | 9.76 | 2.63% | 571,601 |
| Apr 29, 2025 | 9.52 | 9.58 | 9.13 | 9.51 | 9.51 | 0.42% | 750,735 |
| Apr 28, 2025 | 9.76 | 9.89 | 9.33 | 9.47 | 9.47 | -2.97% | 526,288 |
| Apr 25, 2025 | 9.88 | 9.91 | 9.53 | 9.76 | 9.76 | -1.21% | 582,252 |
| Apr 24, 2025 | 9.49 | 9.90 | 9.46 | 9.88 | 9.88 | 3.78% | 602,814 |
| Apr 23, 2025 | 9.40 | 9.90 | 9.30 | 9.52 | 9.52 | 3.25% | 1,183,855 |
| Apr 22, 2025 | 8.74 | 9.30 | 8.52 | 9.22 | 9.22 | 7.08% | 1,137,243 |
| Apr 21, 2025 | 7.57 | 8.91 | 7.48 | 8.61 | 8.61 | 11.96% | 1,727,265 |
| Apr 17, 2025 | 7.55 | 7.72 | 7.34 | 7.69 | 7.69 | 1.72% | 837,492 |
| Apr 16, 2025 | 7.62 | 7.70 | 7.31 | 7.56 | 7.56 | -2.45% | 771,500 |
| Apr 15, 2025 | 7.41 | 7.99 | 7.41 | 7.75 | 7.75 | 2.51% | 530,636 |
| Apr 14, 2025 | 7.14 | 7.69 | 6.89 | 7.56 | 7.56 | 7.69% | 818,255 |
| Apr 11, 2025 | 6.51 | 7.13 | 6.42 | 7.02 | 7.02 | 7.67% | 731,085 |
| Apr 10, 2025 | 6.23 | 6.55 | 5.94 | 6.52 | 6.52 | 1.40% | 931,635 |
| Apr 9, 2025 | 5.76 | 6.47 | 5.35 | 6.43 | 6.43 | 8.98% | 1,150,351 |
| Apr 8, 2025 | 6.25 | 6.34 | 5.71 | 5.90 | 5.90 | -1.83% | 1,161,932 |
| Apr 7, 2025 | 5.68 | 6.17 | 5.45 | 6.01 | 6.01 | 1.18% | 1,015,627 |
| Apr 4, 2025 | 6.07 | 6.20 | 5.66 | 5.94 | 5.94 | -5.71% | 1,149,383 |
| Apr 3, 2025 | 6.22 | 6.44 | 6.00 | 6.30 | 6.30 | -4.55% | 759,618 |
| Apr 2, 2025 | 6.16 | 6.66 | 6.14 | 6.60 | 6.60 | 5.94% | 795,558 |
| Apr 1, 2025 | 6.59 | 6.73 | 6.10 | 6.23 | 6.23 | -6.32% | 1,555,856 |
| Mar 31, 2025 | 7.00 | 7.08 | 6.60 | 6.65 | 6.65 | -7.77% | 993,607 |
| Mar 28, 2025 | 7.45 | 7.48 | 7.06 | 7.21 | 7.21 | -3.22% | 572,399 |
| Mar 27, 2025 | 7.43 | 7.56 | 7.29 | 7.45 | 7.45 | 0.68% | 1,155,602 |