Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
13.10
-0.15 (-1.13%)
At close: Aug 8, 2025, 4:00 PM
12.95
-0.15 (-1.15%)
After-hours: Aug 8, 2025, 7:55 PM EDT

Stoke Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202513.2313.4912.8813.1013.10-1.13%385,390
Aug 7, 202513.2113.2712.8613.2513.250.61%418,355
Aug 6, 202512.8313.4812.7513.1713.171.62%726,871
Aug 5, 202513.1213.1912.7212.9612.96-1.37%403,229
Aug 4, 202512.9513.2412.7113.1413.141.78%349,886
Aug 1, 202512.5213.0112.4112.9112.910.47%426,884
Jul 31, 202512.7812.9512.5512.8512.85-0.16%551,007
Jul 30, 202512.6813.1212.6112.8712.872.96%560,146
Jul 29, 202512.8812.8812.2512.5012.50-2.42%823,129
Jul 28, 202513.1113.2212.7312.8112.81-2.21%623,030
Jul 25, 202513.4513.4512.5513.1013.10-3.03%728,992
Jul 24, 202514.5214.7113.1513.5113.51-5.33%1,018,303
Jul 23, 202514.8014.9913.8114.2714.275.16%1,450,727
Jul 22, 202513.5014.7813.3113.5713.5710.24%2,540,195
Jul 21, 202513.2513.3112.2612.3112.31-6.88%617,292
Jul 18, 202512.9314.5012.5413.2213.227.04%1,552,692
Jul 17, 202511.9312.3911.8912.3512.353.78%465,987
Jul 16, 202511.8312.0511.6911.9011.901.28%678,034
Jul 15, 202512.1112.1111.6611.7511.75-2.57%535,175
Jul 14, 202511.8312.0811.8112.0612.061.69%488,338
Jul 11, 202511.9212.0311.7611.8611.86-1.50%545,119
Jul 10, 202512.0212.4211.7112.0412.040.17%596,898
Jul 9, 202512.1812.4611.9012.0212.020.08%605,644
Jul 8, 202511.7312.2511.7012.0112.012.74%594,565
Jul 7, 202511.4511.8011.4311.6911.691.83%534,606
Jul 3, 202511.5811.6511.3611.4811.48-0.61%185,804
Jul 2, 202511.4511.8611.3211.5511.55-0.86%403,439
Jul 1, 202511.2512.0011.1911.6511.652.64%466,584
Jun 30, 202511.6911.6911.3111.3511.35-2.41%509,374
Jun 27, 202511.9712.1311.5611.6311.63-1.77%1,371,566
Jun 26, 202511.7811.9011.3511.8411.840.25%553,142
Jun 25, 202511.4511.9011.1711.8111.812.61%629,232
Jun 24, 202511.7512.1411.4911.5111.51-0.69%603,235
Jun 23, 202511.5611.7611.3511.5911.590.09%421,748
Jun 20, 202511.6811.9611.3511.5811.580.09%867,355
Jun 18, 202511.6412.2511.5111.5711.57-0.77%444,919
Jun 17, 202511.7011.9511.5011.6611.66-0.34%595,406
Jun 16, 202511.6911.7411.4311.7011.701.47%438,447
Jun 13, 202511.4811.7911.4311.5311.53-2.45%478,279
Jun 12, 202511.5011.8611.3811.8211.822.78%500,444
Jun 11, 202511.4811.8111.3611.5011.501.23%401,125
Jun 10, 202511.1311.4811.1211.3611.362.07%445,082
Jun 9, 202511.3111.3110.9011.1311.13-0.09%452,081
Jun 6, 202511.0511.3511.0511.1411.142.39%463,070
Jun 5, 202510.8911.0010.6410.8810.88-0.55%372,306
Jun 4, 202510.8911.4210.8310.9410.940.37%598,822
Jun 3, 20259.9411.119.8410.9010.909.99%1,384,124
Jun 2, 20259.6510.009.479.919.913.88%518,058
May 30, 20259.629.709.369.549.54-1.95%375,650
May 29, 20259.579.839.349.739.733.18%453,326