Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	25.58	25.73	23.00	24.37	24.37	-3.75%	1,167,305
Oct 5, 2026	25.82	26.31	24.84	25.32	25.32	-1.17%	928,390
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
Aug 27, 2026	33.01	33.18	32.00	32.59	32.59	-1.51%	939,339
Aug 26, 2026	33.21	33.55	32.57	33.09	33.09	-1.11%	1,155,276
Aug 25, 2026	32.70	33.94	32.45	33.46	33.46	3.53%	728,630
Aug 24, 2026	32.29	32.76	31.16	32.32	32.32	0.09%	562,290
Aug 21, 2026	31.76	32.77	31.52	32.29	32.29	2.83%	1,274,422
Aug 20, 2026	32.48	32.59	29.86	31.40	31.40	-4.93%	1,485,495
Aug 19, 2026	32.75	33.43	32.52	33.03	33.03	2.77%	1,472,255
Aug 18, 2026	31.85	32.67	31.40	32.14	32.14	0.03%	574,554
Aug 17, 2026	31.09	32.52	31.09	32.13	32.13	2.75%	444,657
Aug 14, 2026	31.70	31.70	30.20	31.27	31.27	-0.13%	495,116
Aug 13, 2026	33.28	33.28	31.15	31.31	31.31	-5.03%	480,972
Aug 12, 2026	32.94	33.56	32.05	32.97	32.97	0.03%	977,978
Aug 11, 2026	32.18	33.04	31.23	32.96	32.96	2.26%	1,308,750
Aug 10, 2026	32.41	32.83	32.00	32.23	32.23	-1.47%	424,665
Aug 7, 2026	32.00	32.85	31.62	32.71	32.71	2.44%	866,578
Aug 6, 2026	31.99	33.09	31.60	31.93	31.93	-	691,032
Aug 5, 2026	32.03	32.85	31.33	31.93	31.93	0.82%	635,024
Aug 4, 2026	28.78	32.99	28.78	31.67	31.67	7.14%	1,319,910
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