Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
9.66
+0.30 (3.21%)
At close: May 12, 2025, 4:00 PM
9.62
-0.04 (-0.41%)
After-hours: May 12, 2025, 6:45 PM EDT
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.78 | 10.13 | 9.52 | 9.66 | 9.66 | 3.21% | 626,004 |
| May 9, 2025 | 9.07 | 9.60 | 9.05 | 9.36 | 9.36 | 3.43% | 1,197,328 |
| May 8, 2025 | 8.61 | 9.24 | 8.51 | 9.05 | 9.05 | 4.50% | 721,109 |
| May 7, 2025 | 8.76 | 8.97 | 8.51 | 8.66 | 8.66 | -1.03% | 643,589 |
| May 6, 2025 | 9.52 | 9.66 | 8.30 | 8.75 | 8.75 | -9.79% | 1,192,578 |
| May 5, 2025 | 9.54 | 9.79 | 9.41 | 9.70 | 9.70 | 0.73% | 724,947 |
| May 2, 2025 | 9.99 | 10.12 | 9.62 | 9.63 | 9.63 | -2.43% | 640,911 |
| May 1, 2025 | 9.70 | 10.00 | 9.37 | 9.87 | 9.87 | 1.13% | 386,593 |
| Apr 30, 2025 | 9.50 | 9.88 | 9.36 | 9.76 | 9.76 | 2.63% | 571,601 |
| Apr 29, 2025 | 9.52 | 9.58 | 9.13 | 9.51 | 9.51 | 0.42% | 750,735 |
| Apr 28, 2025 | 9.76 | 9.89 | 9.33 | 9.47 | 9.47 | -2.97% | 526,288 |
| Apr 25, 2025 | 9.88 | 9.91 | 9.53 | 9.76 | 9.76 | -1.21% | 582,252 |
| Apr 24, 2025 | 9.49 | 9.90 | 9.46 | 9.88 | 9.88 | 3.78% | 602,814 |
| Apr 23, 2025 | 9.40 | 9.90 | 9.30 | 9.52 | 9.52 | 3.25% | 1,183,855 |
| Apr 22, 2025 | 8.74 | 9.30 | 8.52 | 9.22 | 9.22 | 7.08% | 1,137,243 |
| Apr 21, 2025 | 7.57 | 8.91 | 7.48 | 8.61 | 8.61 | 11.96% | 1,727,265 |
| Apr 17, 2025 | 7.55 | 7.72 | 7.34 | 7.69 | 7.69 | 1.72% | 837,492 |
| Apr 16, 2025 | 7.62 | 7.70 | 7.31 | 7.56 | 7.56 | -2.45% | 771,500 |
| Apr 15, 2025 | 7.41 | 7.99 | 7.41 | 7.75 | 7.75 | 2.51% | 530,636 |
| Apr 14, 2025 | 7.14 | 7.69 | 6.89 | 7.56 | 7.56 | 7.69% | 818,255 |
| Apr 11, 2025 | 6.51 | 7.13 | 6.42 | 7.02 | 7.02 | 7.67% | 731,085 |
| Apr 10, 2025 | 6.23 | 6.55 | 5.94 | 6.52 | 6.52 | 1.40% | 931,635 |
| Apr 9, 2025 | 5.76 | 6.47 | 5.35 | 6.43 | 6.43 | 8.98% | 1,150,351 |
| Apr 8, 2025 | 6.25 | 6.34 | 5.71 | 5.90 | 5.90 | -1.83% | 1,161,932 |
| Apr 7, 2025 | 5.68 | 6.17 | 5.45 | 6.01 | 6.01 | 1.18% | 1,015,627 |
| Apr 4, 2025 | 6.07 | 6.20 | 5.66 | 5.94 | 5.94 | -5.71% | 1,149,383 |
| Apr 3, 2025 | 6.22 | 6.44 | 6.00 | 6.30 | 6.30 | -4.55% | 759,618 |
| Apr 2, 2025 | 6.16 | 6.66 | 6.14 | 6.60 | 6.60 | 5.94% | 795,558 |
| Apr 1, 2025 | 6.59 | 6.73 | 6.10 | 6.23 | 6.23 | -6.32% | 1,555,856 |
| Mar 31, 2025 | 7.00 | 7.08 | 6.60 | 6.65 | 6.65 | -7.77% | 993,607 |
| Mar 28, 2025 | 7.45 | 7.48 | 7.06 | 7.21 | 7.21 | -3.22% | 572,399 |
| Mar 27, 2025 | 7.43 | 7.56 | 7.29 | 7.45 | 7.45 | 0.68% | 1,155,602 |
| Mar 26, 2025 | 7.74 | 7.74 | 7.18 | 7.40 | 7.40 | -4.39% | 1,380,337 |
| Mar 25, 2025 | 8.27 | 8.34 | 7.52 | 7.74 | 7.74 | -6.63% | 1,074,622 |
| Mar 24, 2025 | 8.26 | 8.45 | 8.10 | 8.29 | 8.29 | 1.72% | 964,265 |
| Mar 21, 2025 | 8.21 | 8.35 | 7.66 | 8.15 | 8.15 | -2.16% | 1,407,246 |
| Mar 20, 2025 | 8.05 | 8.42 | 8.00 | 8.33 | 8.33 | 0.85% | 1,070,583 |
| Mar 19, 2025 | 8.95 | 8.95 | 8.03 | 8.26 | 8.26 | -6.88% | 1,260,631 |
| Mar 18, 2025 | 8.63 | 8.93 | 7.71 | 8.87 | 8.87 | -1.44% | 1,628,628 |
| Mar 17, 2025 | 8.60 | 9.04 | 8.50 | 9.00 | 9.00 | 4.65% | 822,458 |
| Mar 14, 2025 | 8.18 | 8.72 | 8.18 | 8.60 | 8.60 | 6.04% | 876,956 |
| Mar 13, 2025 | 8.44 | 8.61 | 8.10 | 8.11 | 8.11 | -4.81% | 535,770 |
| Mar 12, 2025 | 8.25 | 8.59 | 8.13 | 8.52 | 8.52 | 3.90% | 516,175 |
| Mar 11, 2025 | 7.96 | 8.28 | 7.65 | 8.20 | 8.20 | 3.14% | 500,959 |
| Mar 10, 2025 | 7.96 | 8.20 | 7.70 | 7.95 | 7.95 | -0.75% | 723,909 |
| Mar 7, 2025 | 8.07 | 8.21 | 7.82 | 8.01 | 8.01 | -1.72% | 513,959 |
| Mar 6, 2025 | 8.01 | 8.19 | 7.91 | 8.15 | 8.15 | -0.12% | 422,312 |
| Mar 5, 2025 | 7.51 | 8.20 | 7.51 | 8.16 | 8.16 | 7.65% | 627,901 |
| Mar 4, 2025 | 7.34 | 7.69 | 7.22 | 7.58 | 7.58 | 2.43% | 585,483 |
| Mar 3, 2025 | 7.84 | 7.93 | 7.31 | 7.40 | 7.40 | -5.73% | 729,674 |