Stoke Therapeutics Inc. (STOK)
NASDAQ: STOK
· Real-Time Price · USD
22.95
0.10 (0.44%)
At close: Sep 25, 2025, 3:59 PM
23.00
0.22%
After-hours: Sep 25, 2025, 07:17 PM EDT
STOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 22.90 | 23.26 | 22.65 | 22.85 | 22.85 | 0.97% | 709,715 |
| Sep 23, 2025 | 22.86 | 23.40 | 22.51 | 22.63 | 22.63 | -0.96% | 711,500 |
| Sep 22, 2025 | 22.51 | 23.55 | 22.40 | 22.85 | 22.85 | -0.22% | 779,319 |
| Sep 19, 2025 | 23.38 | 23.38 | 22.25 | 22.90 | 22.90 | -2.55% | 2,476,000 |
| Sep 18, 2025 | 22.74 | 23.82 | 22.61 | 23.50 | 23.50 | 3.34% | 840,799 |
| Sep 17, 2025 | 23.26 | 23.68 | 22.62 | 22.74 | 22.74 | -1.81% | 939,722 |
| Sep 16, 2025 | 23.24 | 23.59 | 23.00 | 23.16 | 23.16 | -1.03% | 810,425 |
| Sep 15, 2025 | 23.47 | 23.82 | 22.60 | 23.40 | 23.40 | -0.26% | 855,001 |
| Sep 12, 2025 | 24.00 | 24.60 | 22.45 | 23.46 | 23.46 | -1.76% | 1,030,995 |
| Sep 11, 2025 | 22.67 | 24.00 | 22.40 | 23.88 | 23.88 | 5.38% | 996,345 |
| Sep 10, 2025 | 21.95 | 22.79 | 21.68 | 22.66 | 22.66 | 2.67% | 1,069,427 |
| Sep 9, 2025 | 21.99 | 22.08 | 20.74 | 22.07 | 22.07 | 0.36% | 721,461 |
| Sep 8, 2025 | 20.52 | 22.39 | 20.52 | 21.99 | 21.99 | 6.33% | 1,467,215 |
| Sep 5, 2025 | 19.82 | 20.90 | 19.55 | 20.68 | 20.68 | 5.35% | 543,604 |
| Sep 4, 2025 | 19.73 | 19.88 | 18.80 | 19.63 | 19.63 | -0.71% | 674,487 |
| Sep 3, 2025 | 19.18 | 20.40 | 19.11 | 19.77 | 19.77 | 0.92% | 1,366,900 |
| Sep 2, 2025 | 19.79 | 20.45 | 19.39 | 19.59 | 19.59 | -0.86% | 986,335 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.36 | 19.76 | 19.76 | -0.05% | 623,551 |
| Aug 28, 2025 | 19.35 | 19.97 | 19.07 | 19.77 | 19.77 | 2.44% | 684,020 |
| Aug 27, 2025 | 19.31 | 19.97 | 19.26 | 19.30 | 19.30 | -0.36% | 599,723 |