Price Alert

Steakholder Foods Ltd. (STKH)

NASDAQ: STKH · Real-Time Price · USD

0.65

-0.02 (-2.39%)

At close: Sep 05, 2025, 3:59 PM

0.60

-7.58%

After-hours: Sep 05, 2025, 07:42 PM EDT

STKH Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.67	0.67	0.61	0.65	0.65	-2.99%	93,257
Sep 4, 2025	0.70	0.71	0.64	0.67	0.67	-5.63%	147,139
Sep 3, 2025	0.76	0.76	0.71	0.71	0.71	-6.58%	152,400
Sep 2, 2025	0.70	0.78	0.69	0.76	0.76	-1.30%	182,800
Aug 29, 2025	0.70	0.79	0.68	0.77	0.77	10.00%	506,400
Aug 28, 2025	0.71	0.74	0.70	0.70	0.70	-6.67%	315,940
Aug 27, 2025	0.73	0.81	0.69	0.75	0.75	4.17%	1,663,300
Aug 26, 2025	0.69	0.85	0.61	0.72	0.72	33.33%	60,040,800
Aug 25, 2025	0.57	0.57	0.52	0.54	0.54	-3.57%	89,546
Aug 22, 2025	0.57	0.70	0.52	0.56	0.56	-3.45%	343,226
Aug 21, 2025	0.83	0.85	0.48	0.58	0.58	-30.12%	1,086,327
Aug 20, 2025	0.84	0.85	0.80	0.83	0.83	-2.35%	161,243
Aug 19, 2025	0.85	0.86	0.82	0.85	0.85	0.00%	131,782
Aug 18, 2025	0.86	0.88	0.83	0.85	0.85	-1.16%	161,500
Aug 15, 2025	0.85	0.87	0.83	0.86	0.86	0.00%	83,099
Aug 14, 2025	0.88	0.88	0.84	0.86	0.86	-4.44%	125,700
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