Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
3.200
+0.060 (1.91%)
At close: Dec 5, 2025, 4:00 PM EST
3.150
-0.050 (-1.56%)
After-hours: Dec 5, 2025, 7:57 PM EST
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.80 | 2.93 | 3.20 | 3.20 | 1.91% | 150,172 |
| Dec 4, 2025 | 3.11 | 3.24 | 2.73 | 3.14 | 3.14 | -0.63% | 68,216 |
| Dec 3, 2025 | 2.69 | 3.18 | 2.61 | 3.16 | 3.16 | 17.47% | 379,646 |
| Dec 2, 2025 | 2.67 | 2.75 | 2.55 | 2.69 | 2.69 | 0.37% | 7,965 |
| Dec 1, 2025 | 2.60 | 2.70 | 2.52 | 2.68 | 2.68 | -0.74% | 17,374 |
| Nov 28, 2025 | 2.55 | 2.70 | 2.55 | 2.70 | 2.70 | 6.30% | 10,981 |
| Nov 26, 2025 | 2.55 | 2.64 | 2.54 | 2.54 | 2.54 | - | 4,457 |
| Nov 25, 2025 | 2.56 | 2.60 | 2.52 | 2.54 | 2.54 | -3.42% | 7,345 |
| Nov 24, 2025 | 2.64 | 2.66 | 2.51 | 2.63 | 2.63 | - | 7,663 |
| Nov 21, 2025 | 2.62 | 2.65 | 2.52 | 2.63 | 2.63 | -0.75% | 7,674 |
| Nov 20, 2025 | 2.77 | 2.78 | 2.58 | 2.65 | 2.65 | -3.99% | 14,458 |
| Nov 19, 2025 | 2.76 | 2.78 | 2.69 | 2.76 | 2.76 | -1.08% | 5,639 |
| Nov 18, 2025 | 2.68 | 2.79 | 2.50 | 2.79 | 2.79 | 3.72% | 13,478 |
| Nov 17, 2025 | 2.55 | 2.70 | 2.55 | 2.69 | 2.69 | 5.49% | 14,400 |
| Nov 14, 2025 | 2.86 | 2.86 | 2.54 | 2.55 | 2.55 | -9.89% | 27,436 |
| Nov 13, 2025 | 2.84 | 2.92 | 2.73 | 2.83 | 2.83 | -1.39% | 20,959 |
| Nov 12, 2025 | 2.66 | 2.87 | 2.62 | 2.87 | 2.87 | 7.09% | 19,817 |
| Nov 11, 2025 | 2.83 | 2.83 | 2.51 | 2.68 | 2.68 | -1.11% | 21,758 |
| Nov 10, 2025 | 2.56 | 2.97 | 2.51 | 2.71 | 2.71 | 6.27% | 96,295 |
| Nov 7, 2025 | 2.41 | 2.57 | 2.33 | 2.55 | 2.55 | 5.81% | 18,078 |
| Nov 6, 2025 | 2.28 | 2.57 | 2.27 | 2.41 | 2.41 | 2.55% | 38,385 |
| Nov 5, 2025 | 2.23 | 2.64 | 2.13 | 2.35 | 2.35 | 5.62% | 65,938 |
| Nov 4, 2025 | 2.27 | 2.40 | 2.13 | 2.23 | 2.23 | -20.82% | 1,893,377 |
| Nov 3, 2025 | 3.07 | 3.07 | 2.77 | 2.81 | 2.81 | -11.64% | 22,625 |
| Oct 31, 2025 | 3.12 | 3.25 | 3.03 | 3.18 | 3.18 | 2.58% | 35,836 |
| Oct 30, 2025 | 3.55 | 3.55 | 3.10 | 3.10 | 3.10 | -10.66% | 31,809 |
| Oct 29, 2025 | 3.56 | 3.62 | 3.39 | 3.47 | 3.47 | -4.41% | 32,701 |
| Oct 28, 2025 | 3.76 | 3.86 | 3.63 | 3.63 | 3.63 | -5.96% | 36,235 |
| Oct 27, 2025 | 3.85 | 3.90 | 3.78 | 3.86 | 3.86 | -0.77% | 24,287 |
| Oct 24, 2025 | 3.87 | 3.98 | 3.83 | 3.89 | 3.89 | 1.57% | 17,372 |
| Oct 23, 2025 | 3.63 | 4.11 | 3.58 | 3.83 | 3.83 | 2.41% | 97,258 |
| Oct 22, 2025 | 4.02 | 4.17 | 3.70 | 3.74 | 3.74 | -9.22% | 161,230 |
| Oct 21, 2025 | 3.76 | 4.38 | 3.70 | 4.12 | 4.12 | 8.99% | 343,700 |
| Oct 20, 2025 | 3.75 | 3.87 | 3.73 | 3.78 | 3.78 | 0.80% | 34,716 |
| Oct 17, 2025 | 3.98 | 3.98 | 3.72 | 3.75 | 3.75 | -5.78% | 38,060 |
| Oct 16, 2025 | 3.98 | 4.13 | 3.93 | 3.98 | 3.98 | -0.75% | 40,880 |
| Oct 15, 2025 | 3.98 | 4.07 | 3.94 | 4.01 | 4.01 | - | 28,220 |
| Oct 14, 2025 | 3.86 | 4.14 | 3.70 | 4.01 | 4.01 | 3.89% | 82,884 |
| Oct 13, 2025 | 3.81 | 3.98 | 3.76 | 3.86 | 3.86 | -0.77% | 55,086 |
| Oct 10, 2025 | 4.09 | 4.24 | 3.82 | 3.89 | 3.89 | 0.52% | 698,905 |
| Oct 9, 2025 | 3.87 | 3.99 | 3.81 | 3.87 | 3.87 | 0.26% | 81,696 |
| Oct 8, 2025 | 3.77 | 4.28 | 3.71 | 3.86 | 3.86 | 2.93% | 294,472 |
| Oct 7, 2025 | 3.88 | 4.04 | 3.56 | 3.75 | 3.75 | -6.72% | 124,108 |
| Oct 6, 2025 | 4.24 | 4.24 | 3.98 | 4.02 | 4.02 | -5.19% | 132,043 |
| Oct 3, 2025 | 4.32 | 4.53 | 4.12 | 4.24 | 4.24 | -2.53% | 327,142 |
| Oct 2, 2025 | 4.40 | 4.40 | 4.23 | 4.35 | 4.35 | 1.16% | 2,199,560 |
| Oct 1, 2025 | 4.96 | 4.96 | 4.30 | 4.30 | 4.30 | -9.09% | 142,506 |
| Sep 30, 2025 | 5.49 | 5.65 | 4.39 | 4.73 | 4.73 | -25.28% | 421,673 |
| Sep 29, 2025 | 6.20 | 6.97 | 5.31 | 6.33 | 6.33 | 46.02% | 16,861,753 |
| Sep 26, 2025 | 4.28 | 4.39 | 4.22 | 4.34 | 4.33 | -1.92% | 2,605,420 |