Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	30.52	30.52	28.80	29.00	29.00	-3.37%	310,935
Jun 5, 2026	30.14	31.07	29.55	30.01	30.01	-0.37%	561,439
Jun 4, 2026	29.13	30.65	29.13	30.12	30.12	2.24%	574,647
Jun 3, 2026	29.26	29.50	28.63	29.46	29.46	2.72%	449,666
Jun 2, 2026	30.00	30.13	28.51	28.68	28.68	-5.87%	600,157
Jun 1, 2026	30.58	30.74	29.72	30.47	30.47	-1.42%	454,075
May 29, 2026	31.93	31.94	30.66	30.91	30.91	-2.21%	541,385
May 28, 2026	31.40	31.79	30.92	31.61	31.61	0.51%	382,895
May 27, 2026	31.05	32.35	30.68	31.45	31.45	1.35%	355,730
May 26, 2026	29.50	31.13	29.39	31.03	31.03	5.76%	475,675
May 22, 2026	29.53	30.39	29.22	29.34	29.34	-1.11%	667,620
May 21, 2026	30.01	30.27	29.58	29.67	29.67	-2.06%	446,550
May 20, 2026	30.00	30.42	29.18	30.30	30.30	1.12%	925,524
May 19, 2026	28.60	30.00	28.02	29.96	29.96	3.20%	629,780
May 18, 2026	30.00	30.55	28.61	29.03	29.03	-3.49%	736,426
May 15, 2026	31.04	31.04	29.70	30.08	30.08	-4.08%	673,587
May 14, 2026	31.70	31.70	30.14	31.36	31.36	-1.07%	533,855
May 13, 2026	32.04	32.41	30.73	31.70	31.70	-2.43%	837,998
May 12, 2026	32.64	33.03	31.59	32.49	32.49	-0.46%	297,929
May 11, 2026	33.33	34.35	32.05	32.64	32.64	-0.76%	461,073
May 8, 2026	31.92	33.29	31.28	32.89	32.89	0.30%	693,133
May 7, 2026	32.97	32.97	31.77	32.79	32.79	-1.47%	407,648
May 6, 2026	33.00	33.71	32.77	33.28	33.28	0.97%	575,030
May 5, 2026	34.49	35.24	32.20	32.96	32.96	-3.57%	337,472
May 4, 2026	32.84	34.60	32.84	34.18	34.18	3.33%	518,461
May 1, 2026	32.79	33.60	32.42	33.08	33.08	1.10%	471,755
Apr 30, 2026	32.82	33.19	32.08	32.72	32.72	0.93%	476,008
Apr 29, 2026	32.95	33.34	32.19	32.42	32.42	-2.73%	586,047
Apr 28, 2026	33.71	34.31	33.15	33.33	33.33	-1.13%	402,655
Apr 27, 2026	33.96	34.93	33.55	33.71	33.71	-0.94%	276,430
Apr 24, 2026	34.74	35.48	33.40	34.03	34.03	-2.58%	398,291
Apr 23, 2026	36.31	37.00	34.64	34.93	34.93	-2.70%	363,649
Apr 22, 2026	36.14	36.50	35.57	35.90	35.90	0.81%	449,012
Apr 21, 2026	36.46	36.63	35.35	35.61	35.61	-2.33%	429,113
Apr 20, 2026	37.28	37.28	35.86	36.46	36.46	-2.17%	746,123
Apr 17, 2026	36.12	37.35	35.64	37.27	37.27	5.46%	894,295
Apr 16, 2026	35.31	35.57	34.44	35.34	35.34	-0.56%	326,761
Apr 15, 2026	35.90	36.31	34.98	35.54	35.54	-0.89%	309,847
Apr 14, 2026	35.08	36.79	34.95	35.86	35.86	2.31%	663,369
Apr 13, 2026	34.31	35.64	34.31	35.05	35.05	2.10%	772,262
Apr 10, 2026	35.05	35.39	34.04	34.33	34.33	-2.33%	358,054
Apr 9, 2026	34.63	35.80	34.33	35.15	35.15	0.80%	493,178
Apr 8, 2026	34.63	36.31	34.44	34.87	34.87	3.23%	1,245,922
Apr 7, 2026	32.53	34.08	31.83	33.78	33.78	3.02%	461,037
Apr 6, 2026	32.96	33.82	32.30	32.79	32.79	0.15%	529,191
Apr 2, 2026	31.04	32.95	30.66	32.74	32.74	2.34%	564,304
Apr 1, 2026	32.66	34.38	31.38	31.99	31.99	-1.75%	686,260
Mar 31, 2026	32.25	33.83	31.51	32.56	32.56	2.49%	1,069,406
Mar 30, 2026	33.00	33.21	31.33	31.77	31.77	-3.29%	480,078
Mar 27, 2026	33.79	34.54	32.36	32.85	32.85	-2.52%	500,650