Stoke Therapeutics, Inc. (STOK)

Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	36.50	37.05	35.30	35.50	35.50	-2.01%	851,061
Feb 23, 2026	34.94	37.73	34.31	36.23	36.23	5.66%	895,723
Feb 20, 2026	34.26	35.39	33.60	34.29	34.29	-0.23%	853,488
Feb 19, 2026	31.38	34.67	30.68	34.37	34.37	10.94%	1,140,019
Feb 18, 2026	30.84	31.72	30.83	30.98	30.98	-0.35%	543,920
Feb 17, 2026	31.84	32.27	30.50	31.09	31.09	-2.57%	480,757
Feb 13, 2026	32.35	33.24	31.58	31.91	31.91	0.06%	509,952
Feb 12, 2026	32.95	33.28	31.47	31.89	31.89	-1.02%	450,843
Feb 11, 2026	32.49	32.90	30.91	32.22	32.22	-0.68%	572,660
Feb 10, 2026	30.90	32.95	30.79	32.44	32.44	1.41%	549,491
Feb 9, 2026	31.77	32.38	30.75	31.99	31.99	-1.27%	406,518
Feb 6, 2026	31.70	33.48	31.06	32.40	32.40	6.30%	1,014,723
Feb 5, 2026	32.43	34.01	30.33	30.48	30.48	-4.75%	719,056
Feb 4, 2026	34.11	34.47	30.67	32.00	32.00	-5.30%	653,640
Feb 3, 2026	31.02	33.83	31.01	33.79	33.79	9.81%	504,648
Feb 2, 2026	30.00	31.49	29.35	30.77	30.77	1.42%	549,315
Jan 30, 2026	30.56	31.08	29.96	30.34	30.34	-2.35%	557,698
Jan 29, 2026	29.40	31.76	29.29	31.07	31.07	5.68%	534,933
Jan 28, 2026	29.67	30.14	29.14	29.40	29.40	-0.37%	526,377
Jan 27, 2026	29.25	30.25	29.07	29.51	29.51	0.89%	328,217
Jan 26, 2026	29.04	29.99	28.81	29.25	29.25	-0.71%	454,281
Jan 23, 2026	29.67	30.29	28.75	29.46	29.46	-1.96%	503,784
Jan 22, 2026	29.61	30.96	29.58	30.05	30.05	1.86%	705,575
Jan 21, 2026	28.61	30.12	28.45	29.50	29.50	2.72%	567,381
Jan 20, 2026	28.00	28.89	27.01	28.72	28.72	0.07%	888,003
Jan 16, 2026	29.42	30.13	28.52	28.70	28.70	-1.98%	1,138,367
Jan 15, 2026	31.17	31.70	29.23	29.28	29.28	-5.46%	779,992
Jan 14, 2026	30.49	31.14	30.08	30.97	30.97	1.28%	588,004
Jan 13, 2026	29.01	30.63	28.27	30.58	30.58	3.94%	631,951
Jan 12, 2026	27.40	29.49	25.21	29.42	29.42	-10.44%	1,965,021
Jan 9, 2026	33.91	34.34	32.46	32.85	32.85	-2.46%	674,168
Jan 8, 2026	34.08	34.84	33.22	33.68	33.68	-4.24%	630,023
Jan 7, 2026	35.84	37.34	35.09	35.17	35.17	-0.14%	982,643
Jan 6, 2026	32.22	35.74	32.22	35.22	35.22	8.20%	1,189,279
Jan 5, 2026	30.71	32.67	29.75	32.55	32.55	5.34%	837,072
Jan 2, 2026	31.66	31.86	30.40	30.90	30.90	-2.65%	677,535
Dec 31, 2025	31.68	32.50	31.45	31.74	31.74	-0.25%	422,865
Dec 30, 2025	32.42	32.42	31.49	31.82	31.82	-1.12%	522,649
Dec 29, 2025	31.56	32.33	31.00	32.18	32.18	0.81%	423,900
Dec 26, 2025	32.27	32.27	31.36	31.92	31.92	-0.78%	404,388
Dec 24, 2025	31.73	32.80	31.68	32.17	32.17	0.97%	292,813
Dec 23, 2025	33.16	33.52	31.69	31.86	31.86	-4.95%	569,800
Dec 22, 2025	32.28	33.90	31.74	33.52	33.52	4.88%	620,672
Dec 19, 2025	31.81	33.16	31.55	31.96	31.96	0.09%	2,958,320
Dec 18, 2025	33.28	33.88	31.50	31.93	31.93	-2.83%	739,709
Dec 17, 2025	33.60	34.05	32.43	32.86	32.86	-2.23%	851,998
Dec 16, 2025	32.52	33.93	32.40	33.61	33.61	1.91%	645,697
Dec 15, 2025	33.13	35.43	32.47	32.98	32.98	1.82%	934,619
Dec 12, 2025	33.33	33.77	32.26	32.39	32.39	-2.12%	1,171,587
Dec 11, 2025	33.85	35.40	32.93	33.09	33.09	-3.10%	1,061,627

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.