Steakholder Foods Ltd. (STKH)
NASDAQ: STKH
· Real-Time Price · USD
4.33
-0.09 (-2.04%)
At close: Sep 26, 2025, 3:59 PM
STKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.28 | 4.39 | 4.22 | 4.33 | 4.33 | -2.04% | 33,809 |
| Sep 25, 2025 | 4.33 | 4.53 | 4.20 | 4.42 | 4.42 | 3.27% | 44,825 |
| Sep 24, 2025 | 4.21 | 4.35 | 4.21 | 4.28 | 4.28 | -2.73% | 38,400 |
| Sep 23, 2025 | 4.56 | 4.70 | 4.24 | 4.40 | 4.40 | -8.14% | 117,023 |
| Sep 22, 2025 | 4.74 | 5.08 | 4.40 | 4.79 | 4.79 | -1.24% | 2,647,800 |
| Sep 19, 2025 | 5.01 | 5.18 | 4.80 | 4.85 | 4.85 | -3.19% | 33,600 |
| Sep 18, 2025 | 4.76 | 5.15 | 4.72 | 5.01 | 5.01 | 2.45% | 61,242 |
| Sep 17, 2025 | 5.01 | 5.09 | 4.68 | 4.89 | 4.89 | -10.60% | 98,400 |
| Sep 16, 2025 | 5.33 | 6.07 | 5.25 | 5.47 | 5.47 | 10.28% | 5,385,916 |
| Sep 15, 2025 | 4.96 | 5.09 | 4.90 | 4.96 | 4.96 | 0.20% | 21,359 |
| Sep 12, 2025 | 5.26 | 5.37 | 4.83 | 4.95 | 4.95 | -7.99% | 46,284 |
| Sep 11, 2025 | 4.93 | 5.73 | 4.88 | 5.38 | 5.38 | 9.13% | 52,200 |
| Sep 10, 2025 | 4.39 | 4.94 | 4.07 | 4.93 | 4.93 | 15.73% | 93,612 |
| Sep 9, 2025 | 4.21 | 4.41 | 4.00 | 4.26 | 4.26 | -8.58% | 46,950 |
| Sep 8, 2025 | 5.01 | 5.12 | 4.64 | 4.66 | 4.66 | -10.21% | 16,090 |
| Sep 5, 2025 | 5.39 | 5.39 | 4.91 | 5.19 | 5.19 | -2.63% | 14,525 |
| Sep 4, 2025 | 5.56 | 5.68 | 5.12 | 5.33 | 5.33 | -6.65% | 18,392 |
| Sep 3, 2025 | 6.08 | 6.08 | 5.69 | 5.71 | 5.71 | -6.09% | 19,050 |
| Sep 2, 2025 | 5.60 | 6.24 | 5.53 | 6.08 | 6.08 | -1.14% | 22,850 |
| Aug 29, 2025 | 5.60 | 6.32 | 5.45 | 6.15 | 6.15 | 9.82% | 63,300 |