Stoke Therapeutics, Inc. (STOK)

NASDAQ: STOK · Real-Time Price · USD

30.50

-0.39 (-1.26%)

At close: Sep 2, 2026, 4:00 PM EDT

30.17

-0.33 (-1.08%)

Pre-market: Sep 3, 2026, 7:18 AM EDT

Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.46	32.12	29.98	30.50	30.50	-1.26%	630,406
Sep 1, 2026	29.94	31.38	29.94	30.89	30.89	-0.99%	726,697
Aug 31, 2026	31.37	32.18	30.58	31.20	31.20	-1.33%	1,054,778
Aug 28, 2026	32.20	32.55	31.49	31.62	31.62	-2.98%	754,094
Aug 27, 2026	33.01	33.18	32.00	32.59	32.59	-1.51%	709,997
Aug 26, 2026	33.21	33.55	32.57	33.09	33.09	-1.11%	925,872
Aug 25, 2026	32.70	33.94	32.45	33.46	33.46	3.53%	728,507
Aug 24, 2026	32.29	32.76	31.16	32.32	32.32	0.09%	475,712
Aug 21, 2026	31.76	32.77	31.52	32.29	32.29	2.83%	1,003,453
Aug 20, 2026	32.48	32.59	29.86	31.40	31.40	-4.93%	1,103,748
Aug 19, 2026	32.75	33.43	32.52	33.03	33.03	2.77%	1,339,185
Aug 18, 2026	31.85	32.67	31.40	32.14	32.14	0.03%	574,553
Aug 17, 2026	31.09	32.52	31.09	32.13	32.13	2.75%	444,652
Aug 14, 2026	31.70	31.70	30.20	31.27	31.27	-0.13%	495,115
Aug 13, 2026	33.28	33.28	31.15	31.31	31.31	-5.03%	480,971
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
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