Skip to main content
Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
1.420
+0.010 (0.71%)
At close: Feb 27, 2026, 4:00 PM EST
1.450
+0.030 (2.11%)
After-hours: Feb 27, 2026, 6:48 PM EST

Steakholder Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.411.461.401.461.463.55%9,795
Feb 26, 20261.431.431.411.411.41-4,070
Feb 25, 20261.441.441.411.411.410.71%6,422
Feb 24, 20261.401.421.331.401.40-0.36%30,620
Feb 23, 20261.451.461.361.411.41-2.43%6,734
Feb 20, 20261.501.501.441.441.44-2.70%4,807
Feb 19, 20261.491.511.351.481.482.78%24,409
Feb 18, 20261.351.441.351.441.446.67%8,848
Feb 17, 20261.361.431.211.351.35-0.74%34,904
Feb 13, 20261.541.541.361.361.36-13.38%39,740
Feb 12, 20261.641.721.571.571.57-3.09%12,059
Feb 11, 20261.841.841.621.621.62-10.00%6,315
Feb 10, 20261.801.841.791.801.801.69%7,871
Feb 9, 20261.771.821.771.771.77-8,869
Feb 6, 20261.761.811.711.771.771.14%11,417
Feb 5, 20261.931.931.651.751.75-8.38%31,954
Feb 4, 20262.072.071.861.911.91-2.55%21,702
Feb 3, 20262.182.231.951.961.96-10.91%47,189
Feb 2, 20262.352.352.082.202.20-5.98%11,473
Jan 30, 20262.332.352.312.342.341.30%10,174
Jan 29, 20262.652.682.312.312.31-16.00%35,876
Jan 28, 20262.572.752.502.752.7511.34%43,742
Jan 27, 20262.672.682.452.472.47-13.64%65,038
Jan 26, 20262.502.882.502.862.8614.40%104,651
Jan 23, 20262.382.602.042.502.504.60%1,263,332
Jan 22, 20262.192.412.162.392.399.63%23,844
Jan 21, 20262.272.352.172.182.18-1.36%95,308
Jan 20, 20262.332.332.202.212.21-9.43%28,366
Jan 16, 20262.042.482.002.442.445.63%1,062,559
Jan 15, 20262.392.412.312.312.31-5.33%10,091
Jan 14, 20262.442.452.412.442.440.83%3,279
Jan 13, 20262.392.442.382.422.420.83%3,093
Jan 12, 20262.632.632.402.402.40-4.00%21,575
Jan 9, 20262.562.572.402.502.500.40%10,981
Jan 8, 20262.442.552.432.492.492.47%14,062
Jan 7, 20262.422.512.422.432.431.25%10,565
Jan 6, 20262.422.482.372.402.401.69%12,234
Jan 5, 20262.322.362.272.362.361.29%11,332
Jan 2, 20262.302.372.252.332.330.87%11,703
Dec 31, 20252.332.372.232.312.31-1.28%10,243
Dec 30, 20252.402.422.332.342.34-1.68%11,433
Dec 29, 20252.442.502.292.382.38-5.18%33,981
Dec 26, 20252.502.542.432.512.51-19,965
Dec 24, 20252.572.692.512.512.51-3.83%38,439
Dec 23, 20252.552.702.502.612.610.77%40,680
Dec 22, 20252.562.652.462.592.590.78%33,633
Dec 19, 20252.502.682.452.572.571.18%10,149
Dec 18, 20252.542.572.442.542.54-0.39%7,152
Dec 17, 20252.502.582.502.552.552.00%10,984
Dec 16, 20252.582.682.462.502.50-5.66%28,105
Dec 15, 20252.782.782.602.652.65-2.93%28,699
Dec 12, 20252.822.862.722.732.73-4.88%27,818
Dec 11, 20252.892.982.602.872.87-12.77%112,653
Dec 10, 20253.504.093.253.293.29-3.80%1,196,349
Dec 9, 20252.993.592.993.423.4212.50%127,874
Dec 8, 20253.193.203.003.043.04-5.00%37,007
Dec 5, 20253.063.802.933.203.201.91%161,421
Dec 4, 20253.113.242.733.143.14-0.63%73,369
Dec 3, 20252.693.182.613.163.1617.47%473,929
Dec 2, 20252.672.752.552.692.690.37%7,965
Dec 1, 20252.602.702.522.682.68-0.74%17,374
Nov 28, 20252.552.702.552.702.706.30%10,981
Nov 26, 20252.552.642.542.542.54-4,457
Nov 25, 20252.562.602.522.542.54-3.42%7,345
Nov 24, 20252.642.662.512.632.63-7,663
Nov 21, 20252.622.652.522.632.63-0.75%7,674
Nov 20, 20252.772.782.582.652.65-3.99%14,458
Nov 19, 20252.762.782.692.762.76-1.08%5,639
Nov 18, 20252.682.792.502.792.793.72%13,478
Nov 17, 20252.552.702.552.692.695.49%14,400
Nov 14, 20252.862.862.542.552.55-9.89%27,436
Nov 13, 20252.842.922.732.832.83-1.39%20,959
Nov 12, 20252.662.872.622.872.877.09%19,817
Nov 11, 20252.832.832.512.682.68-1.11%21,758
Nov 10, 20252.562.972.512.712.716.27%96,295
Nov 7, 20252.412.572.332.552.555.81%18,078
Nov 6, 20252.282.572.272.412.412.55%38,385
Nov 5, 20252.232.642.132.352.355.62%65,938
Nov 4, 20252.272.402.132.232.23-20.82%1,893,377
Nov 3, 20253.073.072.772.812.81-11.64%22,625
Oct 31, 20253.123.253.033.183.182.58%35,836
Oct 30, 20253.553.553.103.103.10-10.66%31,809
Oct 29, 20253.563.623.393.473.47-4.41%32,701
Oct 28, 20253.763.863.633.633.63-5.96%36,235
Oct 27, 20253.853.903.783.863.86-0.77%24,287
Oct 24, 20253.873.983.833.893.891.57%17,372
Oct 23, 20253.634.113.583.833.832.41%97,258
Oct 22, 20254.024.173.703.743.74-9.22%161,230
Oct 21, 20253.764.383.704.124.128.99%343,700
Oct 20, 20253.753.873.733.783.780.80%34,716
Oct 17, 20253.983.983.723.753.75-5.78%38,060
Oct 16, 20253.984.133.933.983.98-0.75%40,880
Oct 15, 20253.984.073.944.014.01-28,220
Oct 14, 20253.864.143.704.014.013.89%82,884
Oct 13, 20253.813.983.763.863.86-0.77%55,086
Oct 10, 20254.094.243.823.893.890.52%698,905
Oct 9, 20253.873.993.813.873.870.26%81,696
Oct 8, 20253.774.283.713.863.862.93%294,472
Oct 7, 20253.884.043.563.753.75-6.72%124,108
Oct 6, 20254.244.243.984.024.02-5.19%132,043