Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
8.20
+0.25 (3.14%)
Mar 11, 2025, 4:00 PM EST - Market closed
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.96 | 8.28 | 7.65 | 8.20 | 8.20 | 3.14% | 500,959 |
| Mar 10, 2025 | 7.96 | 8.20 | 7.70 | 7.95 | 7.95 | -0.75% | 723,909 |
| Mar 7, 2025 | 8.07 | 8.21 | 7.82 | 8.01 | 8.01 | -1.72% | 513,959 |
| Mar 6, 2025 | 8.01 | 8.19 | 7.91 | 8.15 | 8.15 | -0.12% | 422,312 |
| Mar 5, 2025 | 7.51 | 8.20 | 7.51 | 8.16 | 8.16 | 7.65% | 627,901 |
| Mar 4, 2025 | 7.34 | 7.69 | 7.22 | 7.58 | 7.58 | 2.43% | 585,483 |
| Mar 3, 2025 | 7.84 | 7.93 | 7.31 | 7.40 | 7.40 | -5.73% | 729,674 |
| Feb 28, 2025 | 7.98 | 8.13 | 7.77 | 7.85 | 7.85 | -1.75% | 691,626 |
| Feb 27, 2025 | 8.32 | 8.52 | 7.99 | 7.99 | 7.99 | -3.39% | 442,637 |
| Feb 26, 2025 | 8.25 | 8.37 | 8.13 | 8.27 | 8.27 | 0.24% | 523,568 |
| Feb 25, 2025 | 8.46 | 8.63 | 8.24 | 8.25 | 8.25 | -2.94% | 671,615 |
| Feb 24, 2025 | 8.33 | 8.74 | 8.13 | 8.50 | 8.50 | 2.04% | 891,253 |
| Feb 21, 2025 | 8.90 | 9.14 | 8.20 | 8.33 | 8.33 | -4.69% | 1,044,172 |
| Feb 20, 2025 | 9.30 | 9.33 | 8.49 | 8.74 | 8.74 | -6.02% | 1,664,716 |
| Feb 19, 2025 | 9.80 | 9.94 | 9.20 | 9.30 | 9.30 | -4.22% | 1,054,825 |
| Feb 18, 2025 | 10.80 | 11.11 | 9.69 | 9.71 | 9.71 | -9.08% | 1,630,273 |
| Feb 14, 2025 | 10.70 | 11.07 | 10.58 | 10.68 | 10.68 | 0.47% | 365,803 |
| Feb 13, 2025 | 10.43 | 10.64 | 10.00 | 10.63 | 10.63 | 3.61% | 729,618 |
| Feb 12, 2025 | 10.03 | 10.35 | 9.94 | 10.26 | 10.26 | -0.58% | 596,092 |
| Feb 11, 2025 | 10.04 | 10.36 | 9.76 | 10.32 | 10.32 | 0.49% | 347,399 |
| Feb 10, 2025 | 11.13 | 11.46 | 9.98 | 10.27 | 10.27 | -9.52% | 1,004,768 |
| Feb 7, 2025 | 12.74 | 12.90 | 11.28 | 11.35 | 11.35 | -10.91% | 641,268 |
| Feb 6, 2025 | 12.78 | 12.82 | 12.46 | 12.74 | 12.74 | 0.31% | 701,873 |
| Feb 5, 2025 | 12.69 | 12.98 | 12.50 | 12.70 | 12.70 | 0.79% | 1,022,066 |
| Feb 4, 2025 | 11.52 | 12.85 | 11.30 | 12.60 | 12.60 | 9.38% | 1,375,421 |
| Feb 3, 2025 | 11.15 | 11.81 | 11.03 | 11.52 | 11.52 | 0.35% | 1,028,992 |
| Jan 31, 2025 | 11.07 | 11.73 | 10.92 | 11.48 | 11.48 | 4.46% | 898,881 |
| Jan 30, 2025 | 10.66 | 11.15 | 10.55 | 10.99 | 10.99 | 4.57% | 525,797 |
| Jan 29, 2025 | 9.80 | 10.85 | 9.76 | 10.51 | 10.51 | 7.03% | 726,098 |
| Jan 28, 2025 | 10.50 | 10.60 | 9.72 | 9.82 | 9.82 | -7.10% | 473,422 |
| Jan 27, 2025 | 10.53 | 11.11 | 10.36 | 10.57 | 10.57 | -0.47% | 418,501 |
| Jan 24, 2025 | 10.59 | 10.85 | 10.48 | 10.62 | 10.62 | 0.19% | 351,177 |
| Jan 23, 2025 | 9.90 | 10.67 | 9.66 | 10.60 | 10.60 | 5.79% | 663,567 |
| Jan 22, 2025 | 9.77 | 10.43 | 9.66 | 10.02 | 10.02 | 2.24% | 687,130 |
| Jan 21, 2025 | 9.47 | 9.82 | 9.30 | 9.80 | 9.80 | 4.70% | 837,640 |
| Jan 17, 2025 | 9.55 | 9.66 | 9.35 | 9.36 | 9.36 | -1.06% | 272,475 |
| Jan 16, 2025 | 9.59 | 9.59 | 8.98 | 9.46 | 9.46 | -0.32% | 745,990 |
| Jan 15, 2025 | 9.04 | 9.77 | 8.81 | 9.49 | 9.49 | 9.33% | 1,405,160 |
| Jan 14, 2025 | 9.00 | 9.14 | 8.42 | 8.68 | 8.68 | -2.69% | 916,883 |
| Jan 13, 2025 | 8.89 | 9.00 | 8.55 | 8.92 | 8.92 | -0.89% | 1,454,008 |
| Jan 10, 2025 | 9.00 | 9.11 | 8.77 | 9.00 | 9.00 | 0.45% | 1,612,679 |
| Jan 8, 2025 | 9.54 | 9.54 | 8.76 | 8.96 | 8.96 | -3.76% | 1,037,383 |
| Jan 7, 2025 | 9.82 | 10.56 | 8.88 | 9.31 | 9.31 | -15.52% | 2,308,942 |
| Jan 6, 2025 | 11.51 | 11.63 | 10.98 | 11.02 | 11.02 | -4.09% | 528,683 |
| Jan 3, 2025 | 11.18 | 11.73 | 11.18 | 11.49 | 11.49 | 1.95% | 682,057 |
| Jan 2, 2025 | 11.13 | 11.68 | 10.99 | 11.27 | 11.27 | 2.18% | 403,374 |
| Dec 31, 2024 | 10.96 | 11.09 | 10.77 | 11.03 | 11.03 | 2.13% | 206,963 |
| Dec 30, 2024 | 10.86 | 11.09 | 10.53 | 10.80 | 10.80 | -2.35% | 510,345 |
| Dec 27, 2024 | 11.12 | 11.54 | 10.91 | 11.06 | 11.06 | -1.60% | 324,304 |
| Dec 26, 2024 | 11.22 | 11.47 | 11.02 | 11.24 | 11.24 | -0.71% | 439,995 |