Stoke Therapeutics Inc. (STOK)
NASDAQ: STOK
· Real-Time Price · USD
20.68
1.05 (5.35%)
At close: Sep 05, 2025, 3:59 PM
20.68
0.00%
After-hours: Sep 05, 2025, 04:53 PM EDT
STOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.73 | 19.88 | 18.80 | 19.63 | 19.63 | -0.71% | 674,429 |
| 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 |
| Aug 26, 2025 | 18.29 | 19.66 | 18.00 | 19.37 | 19.37 | 2.65% | 1,434,415 |
| Aug 25, 2025 | 19.51 | 19.86 | 18.78 | 18.87 | 18.87 | -3.53% | 566,507 |
| Aug 22, 2025 | 19.73 | 19.91 | 19.13 | 19.56 | 19.56 | -0.61% | 1,149,761 |
| Aug 21, 2025 | 19.26 | 19.70 | 19.11 | 19.68 | 19.68 | 1.86% | 881,642 |
| Aug 20, 2025 | 18.33 | 19.48 | 18.06 | 19.32 | 19.32 | 4.49% | 858,414 |
| Aug 19, 2025 | 18.50 | 18.85 | 18.05 | 18.49 | 18.49 | -0.11% | 1,381,000 |
| Aug 18, 2025 | 18.19 | 18.60 | 17.95 | 18.51 | 18.51 | 1.65% | 1,177,001 |
| Aug 15, 2025 | 17.23 | 18.45 | 16.90 | 18.21 | 18.21 | 6.06% | 1,967,233 |
| Aug 14, 2025 | 16.26 | 17.32 | 15.50 | 17.17 | 17.17 | 1.54% | 1,661,144 |
| Aug 13, 2025 | 14.89 | 17.61 | 13.17 | 16.91 | 16.91 | 24.98% | 2,623,537 |
| Aug 12, 2025 | 13.16 | 13.65 | 13.04 | 13.53 | 13.53 | 2.81% | 486,149 |
| Aug 11, 2025 | 13.06 | 13.36 | 12.86 | 13.16 | 13.16 | 0.46% | 320,237 |
| Aug 8, 2025 | 13.23 | 13.48 | 12.88 | 13.10 | 13.10 | -1.13% | 385,400 |
| Aug 7, 2025 | 13.21 | 13.27 | 12.86 | 13.25 | 13.25 | 0.61% | 418,355 |