Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	29.24	29.60	28.71	29.47	-	0.03%	136,893
Jul 13, 2026	31.51	31.60	29.41	29.46	29.46	-6.12%	577,426
Jul 10, 2026	32.83	33.02	30.07	31.38	31.38	-4.42%	611,825
Jul 9, 2026	32.54	33.40	32.54	32.83	32.83	0.55%	492,100
Jul 8, 2026	32.85	33.35	31.71	32.65	32.65	-1.12%	953,593
Jul 7, 2026	32.82	33.72	32.11	33.02	33.02	1.82%	904,510
Jul 6, 2026	32.79	32.82	31.26	32.43	32.43	-0.83%	690,366
Jul 2, 2026	32.75	33.16	31.91	32.70	32.70	-0.03%	1,009,125
Jul 1, 2026	32.63	33.50	32.09	32.71	32.71	-0.03%	1,179,636
Jun 30, 2026	32.90	33.20	31.88	32.72	32.72	1.02%	3,346,550
Jun 29, 2026	32.33	32.94	31.59	32.39	32.39	1.22%	638,189
Jun 26, 2026	30.41	32.58	30.39	32.00	32.00	5.26%	3,219,050
Jun 25, 2026	30.30	31.70	30.07	30.40	30.40	0.03%	905,783
Jun 24, 2026	31.18	31.96	30.33	30.39	30.39	-2.31%	676,899
Jun 23, 2026	30.92	32.36	30.74	31.11	31.11	0.45%	1,182,652
Jun 22, 2026	31.37	31.61	30.91	30.97	30.97	-0.10%	617,217
Jun 18, 2026	30.92	31.53	29.84	31.00	31.00	2.45%	1,971,080
Jun 17, 2026	29.36	31.02	29.26	30.26	30.26	3.81%	955,162
Jun 16, 2026	30.20	30.33	28.95	29.15	29.15	-2.83%	410,747
Jun 15, 2026	30.54	30.54	29.19	30.00	30.00	0.60%	833,892
Jun 12, 2026	29.35	30.52	29.30	29.82	29.82	1.57%	478,897
Jun 11, 2026	28.53	29.57	28.12	29.36	29.36	3.09%	498,461
Jun 10, 2026	29.27	30.18	28.43	28.48	28.48	-3.03%	534,029
Jun 9, 2026	29.45	30.06	28.57	29.37	29.37	1.28%	453,564
Jun 8, 2026	30.52	30.52	28.80	29.00	29.00	-3.37%	331,442
Jun 5, 2026	30.14	31.07	29.55	30.01	30.01	-0.37%	569,515
Jun 4, 2026	29.13	30.65	29.13	30.12	30.12	2.24%	595,730
Jun 3, 2026	29.26	29.50	28.63	29.46	29.46	2.72%	449,766
Jun 2, 2026	30.00	30.13	28.51	28.68	28.68	-5.87%	611,379
Jun 1, 2026	30.58	30.74	29.72	30.47	30.47	-1.42%	467,649
May 29, 2026	31.93	31.94	30.66	30.91	30.91	-2.21%	543,778
May 28, 2026	31.40	31.79	30.92	31.61	31.61	0.51%	385,980
May 27, 2026	31.05	32.35	30.68	31.45	31.45	1.35%	359,108
May 26, 2026	29.50	31.13	29.39	31.03	31.03	5.76%	478,417
May 22, 2026	29.53	30.39	29.22	29.34	29.34	-1.11%	682,772
May 21, 2026	30.01	30.27	29.58	29.67	29.67	-2.06%	487,951
May 20, 2026	30.00	30.42	29.18	30.30	30.30	1.12%	950,654
May 19, 2026	28.60	30.00	28.02	29.96	29.96	3.20%	704,661
May 18, 2026	30.00	30.55	28.61	29.03	29.03	-3.49%	745,368
May 15, 2026	31.04	31.04	29.70	30.08	30.08	-4.08%	673,587
May 14, 2026	31.70	31.70	30.14	31.36	31.36	-1.07%	533,855
May 13, 2026	32.04	32.41	30.73	31.70	31.70	-2.43%	837,998
May 12, 2026	32.64	33.03	31.59	32.49	32.49	-0.46%	297,929
May 11, 2026	33.33	34.35	32.05	32.64	32.64	-0.76%	461,073
May 8, 2026	31.92	33.29	31.28	32.89	32.89	0.30%	693,133
May 7, 2026	32.97	32.97	31.77	32.79	32.79	-1.47%	407,648
May 6, 2026	33.00	33.71	32.77	33.28	33.28	0.97%	575,030
May 5, 2026	34.49	35.24	32.20	32.96	32.96	-3.57%	337,472
May 4, 2026	32.84	34.60	32.84	34.18	34.18	3.33%	518,461
May 1, 2026	32.79	33.60	32.42	33.08	33.08	1.10%	471,755