Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
26.54
+0.47 (1.80%)
At close: Nov 6, 2026, 4:00 PM EST
27.20
+0.66 (2.49%)
After-hours: Nov 6, 2026, 7:30 PM EST
Stoke Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.49 | 26.72 | 25.96 | 26.54 | 26.54 | 1.80% | 1,162,631 |
| Nov 5, 2026 | 27.50 | 27.50 | 25.94 | 26.07 | 26.07 | -5.03% | 1,215,519 |
| Nov 4, 2026 | 27.75 | 27.75 | 26.60 | 27.45 | 27.45 | 1.70% | 1,209,958 |
| Nov 3, 2026 | 26.84 | 27.52 | 26.63 | 26.99 | 26.99 | 1.93% | 1,727,622 |
| Nov 2, 2026 | 26.32 | 27.03 | 25.80 | 26.48 | 26.48 | 0.72% | 1,404,405 |
| Oct 30, 2026 | 26.04 | 26.72 | 25.76 | 26.29 | 26.29 | -0.23% | 1,856,821 |
| Oct 29, 2026 | 26.39 | 27.00 | 26.03 | 26.35 | 26.35 | -0.23% | 1,879,618 |
| Oct 28, 2026 | 25.68 | 26.52 | 25.54 | 26.41 | 26.41 | 1.07% | 781,360 |
| Oct 27, 2026 | 25.44 | 26.35 | 25.22 | 26.13 | 26.13 | 2.63% | 1,325,215 |
| Oct 26, 2026 | 25.22 | 25.52 | 24.52 | 25.46 | 25.46 | 1.68% | 2,083,446 |
| Oct 23, 2026 | 25.53 | 25.83 | 24.80 | 25.04 | 25.04 | -2.57% | 2,156,224 |
| Oct 22, 2026 | 25.88 | 26.72 | 25.64 | 25.70 | 25.70 | 0.08% | 1,346,399 |
| Oct 21, 2026 | 26.83 | 27.22 | 25.31 | 25.68 | 25.68 | -3.49% | 2,257,815 |
| Oct 20, 2026 | 24.95 | 27.22 | 24.84 | 26.61 | 26.61 | 7.21% | 2,458,618 |
| Oct 19, 2026 | 24.49 | 25.02 | 24.13 | 24.82 | 24.82 | 2.69% | 711,014 |
| Oct 16, 2026 | 24.56 | 24.61 | 23.64 | 24.17 | 24.17 | -1.79% | 880,149 |
| Oct 15, 2026 | 23.54 | 24.62 | 23.45 | 24.61 | 24.61 | 5.80% | 818,176 |
| Oct 14, 2026 | 22.43 | 23.36 | 22.05 | 23.26 | 23.26 | 3.38% | 1,089,795 |
| Oct 13, 2026 | 24.05 | 24.06 | 22.30 | 22.50 | 22.50 | -6.83% | 618,021 |
| Oct 12, 2026 | 24.65 | 24.67 | 24.10 | 24.15 | 24.15 | -2.38% | 372,992 |
| Oct 9, 2026 | 23.98 | 25.20 | 23.79 | 24.74 | 24.74 | 3.30% | 918,955 |
| Oct 8, 2026 | 24.04 | 24.29 | 23.65 | 23.95 | 23.95 | -1.40% | 692,277 |
| Oct 7, 2026 | 24.13 | 24.70 | 23.95 | 24.29 | 24.29 | -0.33% | 637,097 |
| Oct 6, 2026 | 25.58 | 25.73 | 23.00 | 24.37 | 24.37 | -3.75% | 1,167,350 |
| Oct 5, 2026 | 25.82 | 26.31 | 24.84 | 25.32 | 25.32 | -1.17% | 928,391 |
| Oct 2, 2026 | 26.46 | 26.46 | 25.45 | 25.62 | 25.62 | -1.50% | 848,622 |
| Oct 1, 2026 | 26.06 | 26.51 | 25.91 | 26.01 | 26.01 | 0.04% | 1,161,178 |
| Sep 30, 2026 | 26.12 | 26.69 | 25.88 | 26.00 | 26.00 | 0.46% | 1,874,751 |
| Sep 29, 2026 | 25.31 | 25.99 | 25.12 | 25.88 | 25.88 | 1.49% | 1,076,502 |
| Sep 28, 2026 | 24.51 | 25.71 | 24.21 | 25.50 | 25.50 | 2.82% | 1,660,269 |
| Sep 25, 2026 | 25.47 | 25.52 | 24.80 | 24.80 | 24.80 | -1.94% | 1,218,094 |
| Sep 24, 2026 | 26.09 | 26.30 | 25.00 | 25.29 | 25.29 | -3.14% | 1,220,367 |
| Sep 23, 2026 | 29.22 | 29.22 | 26.02 | 26.11 | 26.11 | -10.58% | 1,201,660 |
| Sep 22, 2026 | 28.44 | 29.40 | 28.24 | 29.20 | 29.20 | 4.10% | 527,224 |
| Sep 21, 2026 | 28.80 | 28.80 | 27.75 | 28.05 | 28.05 | -1.34% | 720,047 |
| Sep 18, 2026 | 28.85 | 28.91 | 28.01 | 28.43 | 28.43 | -1.73% | 1,560,348 |
| Sep 17, 2026 | 28.41 | 29.13 | 28.36 | 28.93 | 28.93 | 3.65% | 960,056 |
| Sep 16, 2026 | 28.25 | 28.60 | 27.66 | 27.91 | 27.91 | -0.85% | 592,029 |
| Sep 15, 2026 | 29.56 | 29.56 | 27.82 | 28.15 | 28.15 | -4.90% | 1,089,940 |
| Sep 14, 2026 | 29.38 | 29.70 | 29.01 | 29.60 | 29.60 | 1.96% | 500,366 |
| Sep 11, 2026 | 29.82 | 30.16 | 29.01 | 29.03 | 29.03 | -1.06% | 587,515 |
| Sep 10, 2026 | 29.62 | 29.79 | 28.96 | 29.34 | 29.34 | -1.94% | 421,296 |
| Sep 9, 2026 | 29.53 | 30.53 | 29.53 | 29.92 | 29.92 | -0.43% | 666,267 |
| Sep 8, 2026 | 29.13 | 30.68 | 28.89 | 30.05 | 30.05 | 0.81% | 680,963 |
| Sep 4, 2026 | 29.41 | 30.03 | 29.15 | 29.81 | 29.81 | -0.60% | 714,062 |
| Sep 3, 2026 | 30.70 | 30.70 | 29.69 | 29.99 | 29.99 | -1.67% | 512,255 |
| Sep 2, 2026 | 31.46 | 32.12 | 29.98 | 30.50 | 30.50 | -1.26% | 631,317 |
| Sep 1, 2026 | 29.94 | 31.38 | 29.94 | 30.89 | 30.89 | -0.99% | 727,504 |
| Aug 31, 2026 | 31.37 | 32.18 | 30.58 | 31.20 | 31.20 | -1.33% | 1,116,087 |
| Aug 28, 2026 | 32.20 | 32.55 | 31.49 | 31.62 | 31.62 | -2.98% | 754,098 |