Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
11.63
-0.21 (-1.82%)
At close: Jun 27, 2025, 4:00 PM
11.65
+0.03 (0.22%)
After-hours: Jun 27, 2025, 7:09 PM EDT
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.97 | 12.13 | 11.56 | 11.63 | 11.63 | -1.77% | 1,371,566 |
| Jun 26, 2025 | 11.78 | 11.90 | 11.35 | 11.84 | 11.84 | 0.25% | 553,142 |
| Jun 25, 2025 | 11.45 | 11.90 | 11.17 | 11.81 | 11.81 | 2.61% | 629,232 |
| Jun 24, 2025 | 11.75 | 12.14 | 11.49 | 11.51 | 11.51 | -0.69% | 603,235 |
| Jun 23, 2025 | 11.56 | 11.76 | 11.35 | 11.59 | 11.59 | 0.09% | 421,748 |
| Jun 20, 2025 | 11.68 | 11.96 | 11.35 | 11.58 | 11.58 | 0.09% | 867,355 |
| Jun 18, 2025 | 11.64 | 12.25 | 11.51 | 11.57 | 11.57 | -0.77% | 444,919 |
| Jun 17, 2025 | 11.70 | 11.95 | 11.50 | 11.66 | 11.66 | -0.34% | 595,406 |
| Jun 16, 2025 | 11.69 | 11.74 | 11.43 | 11.70 | 11.70 | 1.47% | 438,447 |
| Jun 13, 2025 | 11.48 | 11.79 | 11.43 | 11.53 | 11.53 | -2.45% | 478,279 |
| Jun 12, 2025 | 11.50 | 11.86 | 11.38 | 11.82 | 11.82 | 2.78% | 500,444 |
| Jun 11, 2025 | 11.48 | 11.81 | 11.36 | 11.50 | 11.50 | 1.23% | 401,125 |
| Jun 10, 2025 | 11.13 | 11.48 | 11.12 | 11.36 | 11.36 | 2.07% | 445,082 |
| Jun 9, 2025 | 11.31 | 11.31 | 10.90 | 11.13 | 11.13 | -0.09% | 452,081 |
| Jun 6, 2025 | 11.05 | 11.35 | 11.05 | 11.14 | 11.14 | 2.39% | 463,070 |
| Jun 5, 2025 | 10.89 | 11.00 | 10.64 | 10.88 | 10.88 | -0.55% | 372,306 |
| Jun 4, 2025 | 10.89 | 11.42 | 10.83 | 10.94 | 10.94 | 0.37% | 598,822 |
| Jun 3, 2025 | 9.94 | 11.11 | 9.84 | 10.90 | 10.90 | 9.99% | 1,384,124 |
| Jun 2, 2025 | 9.65 | 10.00 | 9.47 | 9.91 | 9.91 | 3.88% | 518,058 |
| May 30, 2025 | 9.62 | 9.70 | 9.36 | 9.54 | 9.54 | -1.95% | 375,650 |
| May 29, 2025 | 9.57 | 9.83 | 9.34 | 9.73 | 9.73 | 3.18% | 453,326 |
| May 28, 2025 | 9.24 | 9.65 | 9.09 | 9.43 | 9.43 | 2.72% | 464,853 |
| May 27, 2025 | 9.55 | 9.71 | 9.13 | 9.18 | 9.18 | -1.92% | 525,853 |
| May 23, 2025 | 9.30 | 9.62 | 9.24 | 9.36 | 9.36 | -1.47% | 474,260 |
| May 22, 2025 | 9.43 | 9.74 | 9.24 | 9.50 | 9.50 | 0.21% | 434,451 |
| May 21, 2025 | 9.84 | 10.06 | 9.39 | 9.48 | 9.48 | -5.67% | 513,054 |
| May 20, 2025 | 10.10 | 10.38 | 9.60 | 10.05 | 10.05 | 2.24% | 983,062 |
| May 19, 2025 | 9.57 | 10.19 | 9.57 | 9.83 | 9.83 | 0.72% | 891,424 |
| May 16, 2025 | 9.72 | 10.06 | 9.56 | 9.76 | 9.76 | 1.35% | 719,632 |
| May 15, 2025 | 9.04 | 9.66 | 8.97 | 9.63 | 9.63 | 7.12% | 605,143 |
| May 14, 2025 | 8.71 | 9.10 | 8.70 | 8.99 | 8.99 | 0.67% | 845,299 |
| May 13, 2025 | 10.44 | 10.44 | 8.89 | 8.93 | 8.93 | -7.56% | 882,024 |
| May 12, 2025 | 9.78 | 10.13 | 9.52 | 9.66 | 9.66 | 3.21% | 626,504 |
| 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 |