Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
26.48
+0.92 (3.60%)
Oct 6, 2025, 1:35 PM EDT - Market open
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.85 | 28.00 | 26.50 | 26.79 | - | 4.81% | 513,199 |
| 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 |
| Sep 12, 2025 | 24.00 | 24.60 | 22.45 | 23.46 | 23.46 | -1.76% | 1,030,995 |
| Sep 11, 2025 | 22.67 | 24.00 | 22.40 | 23.88 | 23.88 | 5.38% | 996,345 |
| Sep 10, 2025 | 21.95 | 22.79 | 21.68 | 22.66 | 22.66 | 2.67% | 1,069,427 |
| Sep 9, 2025 | 21.99 | 22.08 | 20.74 | 22.07 | 22.07 | 0.36% | 721,461 |
| Sep 8, 2025 | 20.52 | 22.39 | 20.52 | 21.99 | 21.99 | 6.33% | 1,467,215 |
| Sep 5, 2025 | 19.82 | 20.90 | 19.55 | 20.68 | 20.68 | 5.35% | 543,604 |
| Sep 4, 2025 | 19.73 | 19.88 | 18.80 | 19.63 | 19.63 | -0.71% | 674,487 |
| Sep 3, 2025 | 19.18 | 20.40 | 19.11 | 19.77 | 19.77 | 0.92% | 1,287,852 |
| Sep 2, 2025 | 19.79 | 20.45 | 19.39 | 19.59 | 19.59 | -0.86% | 986,335 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.36 | 19.76 | 19.76 | -0.05% | 623,551 |
| Aug 28, 2025 | 19.35 | 19.97 | 19.07 | 19.77 | 19.77 | 2.44% | 684,020 |
| Aug 27, 2025 | 19.31 | 19.97 | 19.26 | 19.30 | 19.30 | -0.36% | 599,723 |
| Aug 26, 2025 | 18.29 | 19.66 | 18.00 | 19.37 | 19.37 | 2.65% | 1,434,415 |
| Aug 25, 2025 | 19.51 | 19.86 | 18.78 | 18.87 | 18.87 | -3.53% | 566,507 |
| Aug 22, 2025 | 19.73 | 19.91 | 19.13 | 19.56 | 19.56 | -0.61% | 1,149,761 |
| Aug 21, 2025 | 19.26 | 19.70 | 19.11 | 19.68 | 19.68 | 1.86% | 881,642 |
| Aug 20, 2025 | 18.33 | 19.48 | 18.06 | 19.32 | 19.32 | 4.49% | 858,414 |
| Aug 19, 2025 | 18.50 | 18.85 | 18.05 | 18.49 | 18.49 | -0.11% | 1,380,972 |
| Aug 18, 2025 | 18.19 | 18.60 | 17.95 | 18.51 | 18.51 | 1.65% | 1,177,001 |
| Aug 15, 2025 | 17.23 | 18.45 | 16.90 | 18.21 | 18.21 | 6.06% | 1,967,233 |
| Aug 14, 2025 | 16.26 | 17.32 | 15.50 | 17.17 | 17.17 | 1.54% | 1,661,144 |
| Aug 13, 2025 | 14.89 | 17.61 | 13.17 | 16.91 | 16.91 | 24.98% | 2,623,537 |
| Aug 12, 2025 | 13.16 | 13.65 | 13.04 | 13.53 | 13.53 | 2.81% | 486,149 |
| Aug 11, 2025 | 13.06 | 13.36 | 12.86 | 13.16 | 13.16 | 0.46% | 320,237 |
| Aug 8, 2025 | 13.23 | 13.49 | 12.88 | 13.10 | 13.10 | -1.13% | 385,390 |
| Aug 7, 2025 | 13.21 | 13.27 | 12.86 | 13.25 | 13.25 | 0.61% | 418,355 |
| Aug 6, 2025 | 12.83 | 13.48 | 12.75 | 13.17 | 13.17 | 1.62% | 726,871 |
| Aug 5, 2025 | 13.12 | 13.19 | 12.72 | 12.96 | 12.96 | -1.37% | 403,229 |
| Aug 4, 2025 | 12.95 | 13.24 | 12.71 | 13.14 | 13.14 | 1.78% | 349,886 |
| Aug 1, 2025 | 12.52 | 13.01 | 12.41 | 12.91 | 12.91 | 0.47% | 426,884 |
| Jul 31, 2025 | 12.78 | 12.95 | 12.55 | 12.85 | 12.85 | -0.16% | 551,007 |
| Jul 30, 2025 | 12.68 | 13.12 | 12.61 | 12.87 | 12.87 | 2.96% | 560,146 |
| Jul 29, 2025 | 12.88 | 12.88 | 12.25 | 12.50 | 12.50 | -2.42% | 823,129 |
| Jul 28, 2025 | 13.11 | 13.22 | 12.73 | 12.81 | 12.81 | -2.21% | 623,030 |