Steakholder Foods Ltd. (STKH)
NASDAQ: STKH
· Real-Time Price · USD
0.86
0.00 (0.02%)
At close: Aug 15, 2025, 2:53 PM
STKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -4.44% | 119,678 |
| Aug 13, 2025 | 0.87 | 0.93 | 0.85 | 0.90 | 0.90 | 2.27% | 218,500 |
| Aug 12, 2025 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 2.33% | 219,708 |
| Aug 11, 2025 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -3.37% | 307,000 |
| Aug 8, 2025 | 0.88 | 0.92 | 0.85 | 0.89 | 0.89 | 1.14% | 184,900 |
| Aug 7, 2025 | 0.86 | 0.90 | 0.81 | 0.88 | 0.88 | 2.33% | 237,800 |
| Aug 6, 2025 | 0.83 | 0.92 | 0.80 | 0.86 | 0.86 | 3.61% | 518,900 |
| Aug 5, 2025 | 0.86 | 0.88 | 0.80 | 0.83 | 0.83 | -5.68% | 205,909 |
| Aug 4, 2025 | 0.85 | 0.88 | 0.80 | 0.88 | 0.88 | 4.76% | 286,039 |
| Aug 1, 2025 | 0.85 | 0.88 | 0.80 | 0.84 | 0.84 | -7.69% | 236,900 |
| Jul 31, 2025 | 0.95 | 0.97 | 0.89 | 0.91 | 0.91 | -4.21% | 463,144 |
| Jul 30, 2025 | 0.95 | 1.01 | 0.87 | 0.95 | 0.95 | -5.94% | 464,600 |
| Jul 29, 2025 | 1.11 | 1.14 | 0.92 | 1.01 | 1.01 | -14.41% | 1,854,811 |
| Jul 28, 2025 | 1.05 | 1.28 | 0.97 | 1.18 | 1.18 | 12.38% | 7,635,900 |
| Jul 25, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -3.67% | 155,739 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -3.54% | 210,900 |
| Jul 23, 2025 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 231,013 |
| Jul 22, 2025 | 1.13 | 1.25 | 1.11 | 1.15 | 1.15 | -1.71% | 305,019 |
| Jul 21, 2025 | 1.37 | 1.38 | 1.13 | 1.17 | 1.17 | -14.60% | 739,102 |
| Jul 18, 2025 | 1.42 | 1.47 | 1.36 | 1.37 | 1.37 | -7.43% | 1,656,619 |