Skip to main content
Steakholder Foods Ltd. (STKH)
NASDAQ: STKH · Real-Time Price · USD
1.750
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Steakholder Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.731.751.571.751.75-5,606
Apr 27, 20261.811.841.751.751.75-1.13%6,592
Apr 24, 20261.771.951.731.771.77-2.21%18,986
Apr 23, 20262.012.021.801.811.81-9.05%11,809
Apr 22, 20262.032.101.921.991.99-1.97%9,056
Apr 21, 20262.022.052.012.032.030.50%5,927
Apr 20, 20262.142.172.002.022.02-2.42%12,969
Apr 17, 20262.042.111.922.072.076.70%22,625
Apr 16, 20261.911.981.841.941.943.74%6,067
Apr 15, 20261.851.871.791.871.87-5,297
Apr 14, 20261.871.871.841.871.87-1.06%4,803
Apr 13, 20261.601.901.501.891.8918.12%26,249
Apr 10, 20261.631.641.531.601.603.23%4,494
Apr 9, 20261.521.591.521.551.55-5.49%5,275
Apr 8, 20261.521.651.451.641.648.61%6,270
Apr 7, 20261.621.621.421.511.51-3.21%5,649
Apr 6, 20261.561.591.541.561.56-1.89%7,175
Apr 2, 20261.441.681.441.591.598.90%13,607
Apr 1, 20261.481.521.431.461.460.69%10,344
Mar 31, 20261.671.671.401.451.45-12.12%15,164
Mar 30, 20261.441.681.381.651.6516.20%26,420
Mar 27, 20261.451.511.301.421.42-2.07%16,411
Mar 26, 20261.401.451.141.451.455.07%7,148
Mar 25, 20261.351.381.271.381.38-7,332
Mar 24, 20261.321.451.301.381.383.76%10,552
Mar 23, 20261.261.341.201.331.339.92%22,205
Mar 20, 20261.171.231.171.211.21-3.20%2,862
Mar 19, 20261.201.261.171.251.256.38%11,977
Mar 18, 20261.281.291.181.181.17-9.62%6,965
Mar 17, 20261.331.331.241.301.30-4.41%9,441
Mar 16, 20261.161.361.141.361.3617.24%33,718
Mar 13, 20261.131.201.121.161.162.65%13,900
Mar 12, 20261.241.241.131.131.13-8.13%4,599
Mar 11, 20261.201.231.191.231.231.65%8,290
Mar 10, 20261.181.221.131.211.210.83%13,874
Mar 9, 20261.251.251.191.201.20-2.44%1,802
Mar 6, 20261.251.261.231.231.23-2.38%9,824
Mar 5, 20261.231.271.201.261.262.44%6,857
Mar 4, 20261.221.231.201.231.23-0.81%10,266
Mar 3, 20261.191.351.181.241.24-11.43%20,625
Mar 2, 20261.421.421.401.401.40-4.11%4,684
Feb 27, 20261.411.461.401.461.463.55%9,796
Feb 26, 20261.431.431.411.411.41-4,080
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%6,735
Feb 20, 20261.501.501.441.441.44-2.70%5,263
Feb 19, 20261.491.511.351.481.482.78%24,409
Feb 18, 20261.351.441.351.441.446.67%8,877
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