Stoke Therapeutics, Inc. (STOK)

NASDAQ: STOK · Real-Time Price · USD

32.71

+0.78 (2.44%)

At close: Aug 7, 2026, 4:00 PM EDT

32.80

+0.09 (0.28%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	32.00	32.85	31.62	32.71	32.71	2.44%	866,577
Aug 6, 2026	31.99	33.09	31.60	31.93	31.93	-	690,895
Aug 5, 2026	32.03	32.85	31.33	31.93	31.93	0.82%	622,840
Aug 4, 2026	28.78	32.99	28.78	31.67	31.67	7.14%	1,319,907
Aug 3, 2026	28.62	29.65	28.19	29.56	29.56	2.43%	3,151,999
Jul 31, 2026	29.75	30.00	28.70	28.86	28.86	-3.93%	715,806
Jul 30, 2026	29.25	30.09	28.92	30.04	30.04	1.90%	689,485
Jul 29, 2026	29.43	30.11	28.83	29.48	29.48	0.31%	700,239
Jul 28, 2026	29.67	29.88	28.49	29.39	29.39	0.27%	598,353
Jul 27, 2026	29.58	30.92	29.23	29.31	29.31	0.03%	594,611
Jul 24, 2026	29.91	30.30	28.96	29.30	29.30	-1.18%	441,847
Jul 23, 2026	28.45	29.79	28.33	29.65	29.65	2.38%	669,437
Jul 22, 2026	28.57	29.23	27.96	28.96	28.96	0.52%	416,625
Jul 21, 2026	27.66	29.06	27.24	28.81	28.81	4.08%	604,488
Jul 20, 2026	29.15	29.42	27.40	27.68	27.68	-4.72%	546,520
Jul 17, 2026	28.83	29.49	28.48	29.05	29.05	-0.21%	413,964
Jul 16, 2026	29.68	30.54	28.48	29.11	29.11	-2.67%	555,052
Jul 15, 2026	28.96	30.02	28.35	29.91	29.91	2.68%	592,390
Jul 14, 2026	29.24	29.71	28.71	29.13	29.13	-1.12%	560,309
Jul 13, 2026	31.51	31.60	29.41	29.46	29.46	-6.12%	580,470
Jul 10, 2026	32.83	33.02	30.07	31.38	31.38	-4.42%	614,856
Jul 9, 2026	32.54	33.40	32.54	32.83	32.83	0.55%	493,778
Jul 8, 2026	32.85	33.35	31.71	32.65	32.65	-1.12%	1,010,902
Jul 7, 2026	32.82	33.72	32.11	33.02	33.02	1.82%	904,639
Jul 6, 2026	32.79	32.82	31.26	32.43	32.43	-0.83%	696,929
Jul 2, 2026	32.75	33.16	31.91	32.70	32.70	-0.03%	1,013,196
Jul 1, 2026	32.63	33.50	32.09	32.71	32.71	-0.03%	1,190,650
Jun 30, 2026	32.90	33.20	31.88	32.72	32.72	1.02%	3,369,172
Jun 29, 2026	32.33	32.94	31.59	32.39	32.39	1.22%	652,145
Jun 26, 2026	30.41	32.58	30.39	32.00	32.00	5.26%	3,258,297
Jun 25, 2026	30.30	31.70	30.07	30.40	30.40	0.03%	916,314
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