Skip to main content
logo
Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
34.17
-1.43 (-4.02%)
At close: Oct 16, 2025, 4:00 PM EDT
34.72
+0.55 (1.61%)
After-hours: Oct 16, 2025, 7:26 PM EDT

Stoke Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202537.6938.6933.0234.1734.17-4.02%3,155,393
Oct 15, 202534.9637.6734.5435.6035.601.89%3,036,340
Oct 14, 202530.3735.0829.6234.9434.9415.16%1,899,536
Oct 13, 202530.1831.4129.9530.3430.340.50%1,018,988
Oct 10, 202530.9531.2128.4030.1930.190.97%1,382,935
Oct 9, 202530.4031.9929.8029.9029.90-1.97%1,359,782
Oct 8, 202527.4432.4027.1530.5030.5011.68%4,493,222
Oct 7, 202526.8227.3625.9527.3127.311.86%860,145
Oct 6, 202526.8528.0026.2926.8126.814.89%1,023,567
Oct 3, 202525.0025.6124.6125.5625.562.98%749,886
Oct 2, 202523.7424.8323.5624.8224.825.21%735,203
Oct 1, 202523.5024.2523.2823.5923.590.38%1,000,456
Sep 30, 202524.6524.9723.2523.5023.50-4.97%1,242,764
Sep 29, 202524.3624.8023.9924.7324.732.44%1,142,042
Sep 26, 202523.0224.3523.0024.1424.145.19%1,131,005
Sep 25, 202522.4423.7221.8722.9522.950.44%1,701,412
Sep 24, 202522.9023.2622.6522.8522.850.97%733,593
Sep 23, 202522.8623.4022.5122.6322.63-0.96%711,500
Sep 22, 202522.5123.5522.4022.8522.85-0.22%779,319
Sep 19, 202523.3823.3822.2522.9022.90-2.55%2,475,956
Sep 18, 202522.7423.8222.6123.5023.503.34%840,799
Sep 17, 202523.2623.6822.6222.7422.74-1.81%939,722
Sep 16, 202523.2423.5923.0023.1623.16-1.03%810,425
Sep 15, 202523.4723.8222.6023.4023.40-0.26%855,001
Sep 12, 202524.0024.6022.4523.4623.46-1.76%1,030,995
Sep 11, 202522.6724.0022.4023.8823.885.38%996,345
Sep 10, 202521.9522.7921.6822.6622.662.67%1,069,427
Sep 9, 202521.9922.0820.7422.0722.070.36%721,461
Sep 8, 202520.5222.3920.5221.9921.996.33%1,467,215
Sep 5, 202519.8220.9019.5520.6820.685.35%543,604
Sep 4, 202519.7319.8818.8019.6319.63-0.71%674,487
Sep 3, 202519.1820.4019.1119.7719.770.92%1,287,852
Sep 2, 202519.7920.4519.3919.5919.59-0.86%986,335
Aug 29, 202520.0020.0019.3619.7619.76-0.05%623,551
Aug 28, 202519.3519.9719.0719.7719.772.44%684,020
Aug 27, 202519.3119.9719.2619.3019.30-0.36%599,723
Aug 26, 202518.2919.6618.0019.3719.372.65%1,434,415
Aug 25, 202519.5119.8618.7818.8718.87-3.53%566,507
Aug 22, 202519.7319.9119.1319.5619.56-0.61%1,149,761
Aug 21, 202519.2619.7019.1119.6819.681.86%881,642
Aug 20, 202518.3319.4818.0619.3219.324.49%858,414
Aug 19, 202518.5018.8518.0518.4918.49-0.11%1,380,972
Aug 18, 202518.1918.6017.9518.5118.511.65%1,177,001
Aug 15, 202517.2318.4516.9018.2118.216.06%1,967,233
Aug 14, 202516.2617.3215.5017.1717.171.54%1,661,144
Aug 13, 202514.8917.6113.1716.9116.9124.98%2,623,537
Aug 12, 202513.1613.6513.0413.5313.532.81%486,149
Aug 11, 202513.0613.3612.8613.1613.160.46%320,237
Aug 8, 202513.2313.4912.8813.1013.10-1.13%385,390
Aug 7, 202513.2113.2712.8613.2513.250.61%418,355