Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
19.76
-0.01 (-0.05%)
At close: Aug 29, 2025, 4:00 PM
20.01
+0.25 (1.27%)
After-hours: Aug 29, 2025, 7:57 PM EDT
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 13.45 | 13.45 | 12.55 | 13.10 | 13.10 | -3.03% | 728,992 |
| Jul 24, 2025 | 14.52 | 14.71 | 13.15 | 13.51 | 13.51 | -5.33% | 1,018,303 |
| Jul 23, 2025 | 14.80 | 14.99 | 13.81 | 14.27 | 14.27 | 5.16% | 1,450,727 |
| Jul 22, 2025 | 13.50 | 14.78 | 13.31 | 13.57 | 13.57 | 10.24% | 2,540,195 |
| Jul 21, 2025 | 13.25 | 13.31 | 12.26 | 12.31 | 12.31 | -6.88% | 617,292 |
| Jul 18, 2025 | 12.93 | 14.50 | 12.54 | 13.22 | 13.22 | 7.04% | 1,552,692 |
| Jul 17, 2025 | 11.93 | 12.39 | 11.89 | 12.35 | 12.35 | 3.78% | 465,987 |
| Jul 16, 2025 | 11.83 | 12.05 | 11.69 | 11.90 | 11.90 | 1.28% | 678,034 |
| Jul 15, 2025 | 12.11 | 12.11 | 11.66 | 11.75 | 11.75 | -2.57% | 535,175 |
| Jul 14, 2025 | 11.83 | 12.08 | 11.81 | 12.06 | 12.06 | 1.69% | 488,338 |
| Jul 11, 2025 | 11.92 | 12.03 | 11.76 | 11.86 | 11.86 | -1.50% | 545,119 |
| Jul 10, 2025 | 12.02 | 12.42 | 11.71 | 12.04 | 12.04 | 0.17% | 596,898 |
| Jul 9, 2025 | 12.18 | 12.46 | 11.90 | 12.02 | 12.02 | 0.08% | 605,644 |
| Jul 8, 2025 | 11.73 | 12.25 | 11.70 | 12.01 | 12.01 | 2.74% | 594,565 |
| Jul 7, 2025 | 11.45 | 11.80 | 11.43 | 11.69 | 11.69 | 1.83% | 534,606 |
| Jul 3, 2025 | 11.58 | 11.65 | 11.36 | 11.48 | 11.48 | -0.61% | 185,804 |
| Jul 2, 2025 | 11.45 | 11.86 | 11.32 | 11.55 | 11.55 | -0.86% | 403,439 |
| Jul 1, 2025 | 11.25 | 12.00 | 11.19 | 11.65 | 11.65 | 2.64% | 466,584 |
| Jun 30, 2025 | 11.69 | 11.69 | 11.31 | 11.35 | 11.35 | -2.41% | 509,374 |
| Jun 27, 2025 | 11.97 | 12.13 | 11.56 | 11.63 | 11.63 | -1.77% | 1,371,566 |
| Jun 26, 2025 | 11.78 | 11.90 | 11.35 | 11.84 | 11.84 | 0.25% | 553,142 |
| Jun 25, 2025 | 11.45 | 11.90 | 11.17 | 11.81 | 11.81 | 2.61% | 629,232 |
| Jun 24, 2025 | 11.75 | 12.14 | 11.49 | 11.51 | 11.51 | -0.69% | 603,235 |
| Jun 23, 2025 | 11.56 | 11.76 | 11.35 | 11.59 | 11.59 | 0.09% | 421,748 |
| Jun 20, 2025 | 11.68 | 11.96 | 11.35 | 11.58 | 11.58 | 0.09% | 867,355 |