Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
0.8599
+0.0001 (0.01%)
At close: Aug 15, 2025, 4:00 PM
0.8800
+0.0201 (2.34%)
After-hours: Aug 15, 2025, 7:34 PM EDT
Steakholder Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 0.01% | 83,099 |
| Aug 14, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -4.41% | 125,685 |
| Aug 13, 2025 | 0.87 | 0.93 | 0.85 | 0.90 | 0.90 | 2.37% | 218,493 |
| Aug 12, 2025 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 2.17% | 219,708 |
| Aug 11, 2025 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -3.59% | 306,962 |
| Aug 8, 2025 | 0.88 | 0.92 | 0.85 | 0.89 | 0.89 | 1.36% | 184,879 |
| Aug 7, 2025 | 0.86 | 0.90 | 0.81 | 0.88 | 0.88 | 2.33% | 237,763 |
| Aug 6, 2025 | 0.83 | 0.92 | 0.80 | 0.86 | 0.86 | 3.61% | 518,854 |
| Aug 5, 2025 | 0.86 | 0.88 | 0.80 | 0.83 | 0.83 | -5.63% | 205,909 |
| Aug 4, 2025 | 0.85 | 0.88 | 0.80 | 0.88 | 0.88 | 4.42% | 286,039 |
| Aug 1, 2025 | 0.85 | 0.88 | 0.80 | 0.84 | 0.84 | -7.00% | 236,897 |
| Jul 31, 2025 | 0.95 | 0.97 | 0.89 | 0.91 | 0.91 | -4.66% | 463,144 |
| Jul 30, 2025 | 0.95 | 1.01 | 0.87 | 0.95 | 0.95 | -5.94% | 464,557 |
| Jul 29, 2025 | 1.11 | 1.14 | 0.92 | 1.01 | 1.01 | -14.41% | 1,854,811 |
| Jul 28, 2025 | 1.05 | 1.28 | 0.97 | 1.18 | 1.18 | 12.92% | 7,635,881 |
| Jul 25, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -4.13% | 155,739 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -3.54% | 210,862 |
| Jul 23, 2025 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 231,013 |
| Jul 22, 2025 | 1.13 | 1.25 | 1.11 | 1.15 | 1.15 | -1.71% | 305,019 |
| Jul 21, 2025 | 1.37 | 1.38 | 1.13 | 1.17 | 1.17 | -14.60% | 739,102 |
| Jul 18, 2025 | 1.42 | 1.47 | 1.36 | 1.37 | 1.37 | -7.43% | 1,656,619 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -2.63% | 174,369 |
| Jul 16, 2025 | 1.41 | 1.55 | 1.41 | 1.52 | 1.52 | -6.75% | 503,730 |
| Jul 15, 2025 | 1.52 | 1.76 | 1.52 | 1.63 | 1.63 | -9.44% | 590,671 |
| Jul 14, 2025 | 1.86 | 1.97 | 1.80 | 1.80 | 1.80 | -11.33% | 380,222 |
| Jul 11, 2025 | 2.17 | 2.31 | 2.00 | 2.03 | 2.03 | -32.33% | 1,146,484 |
| Jul 10, 2025 | 2.60 | 3.59 | 2.33 | 3.00 | 3.00 | 71.43% | 54,972,073 |
| Jul 9, 2025 | 1.70 | 1.78 | 1.69 | 1.75 | 1.75 | 2.34% | 68,829 |
| Jul 8, 2025 | 1.71 | 1.76 | 1.63 | 1.71 | 1.71 | 0.29% | 63,542 |
| Jul 7, 2025 | 1.71 | 1.76 | 1.69 | 1.71 | 1.71 | -0.29% | 57,972 |
| Jul 3, 2025 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | - | 24,769 |
| Jul 2, 2025 | 1.64 | 1.71 | 1.61 | 1.71 | 1.71 | 1.79% | 29,197 |
| Jul 1, 2025 | 1.57 | 1.70 | 1.52 | 1.68 | 1.68 | 6.67% | 64,523 |
| Jun 30, 2025 | 1.50 | 1.58 | 1.43 | 1.58 | 1.58 | 6.42% | 61,746 |
| Jun 27, 2025 | 1.67 | 1.95 | 1.41 | 1.48 | 1.48 | -11.38% | 587,185 |
| Jun 26, 2025 | 1.63 | 1.70 | 1.62 | 1.67 | 1.67 | 0.60% | 37,852 |
| Jun 25, 2025 | 1.66 | 1.71 | 1.63 | 1.66 | 1.66 | -3.49% | 13,796 |
| Jun 24, 2025 | 1.59 | 1.73 | 1.51 | 1.72 | 1.72 | 10.26% | 95,950 |
| Jun 23, 2025 | 1.56 | 1.63 | 1.46 | 1.56 | 1.56 | - | 78,400 |
| Jun 20, 2025 | 1.65 | 1.67 | 1.52 | 1.56 | 1.56 | -5.45% | 92,575 |
| Jun 18, 2025 | 1.61 | 1.67 | 1.57 | 1.65 | 1.65 | 3.77% | 68,377 |
| Jun 17, 2025 | 1.43 | 1.61 | 1.35 | 1.59 | 1.59 | 10.42% | 117,390 |
| Jun 16, 2025 | 1.48 | 1.48 | 1.33 | 1.44 | 1.44 | -4.00% | 157,086 |
| Jun 13, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -7.98% | 116,251 |
| Jun 12, 2025 | 1.64 | 1.73 | 1.52 | 1.63 | 1.63 | -0.61% | 150,130 |
| Jun 11, 2025 | 1.97 | 1.99 | 1.60 | 1.64 | 1.64 | -21.90% | 5,174,886 |
| Jun 10, 2025 | 2.34 | 2.34 | 1.92 | 2.10 | 2.10 | -6.25% | 100,799 |
| Jun 9, 2025 | 2.43 | 2.44 | 2.22 | 2.24 | 2.24 | -8.20% | 67,556 |
| Jun 6, 2025 | 2.37 | 2.47 | 2.37 | 2.44 | 2.44 | 1.24% | 31,138 |
| Jun 5, 2025 | 2.38 | 2.47 | 2.31 | 2.41 | 2.41 | -1.23% | 18,579 |