Skip to main content
Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
30.87
-0.18 (-0.58%)
At close: Dec 5, 2025, 4:00 PM EST
31.04
+0.17 (0.55%)
After-hours: Dec 5, 2025, 5:13 PM EST

Stoke Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1332.0930.2630.8730.87-0.58%602,718
Dec 4, 202530.2331.5430.1031.0531.050.29%658,936
Dec 3, 202529.8131.2329.7030.9630.963.86%665,194
Dec 2, 202529.8030.7128.7429.8129.81-0.93%721,722
Dec 1, 202530.7330.7329.3230.0930.09-2.65%778,290
Nov 28, 202531.2231.4430.2830.9130.91-0.96%247,270
Nov 26, 202529.9531.3829.3731.2131.214.66%605,862
Nov 25, 202530.5730.9428.5129.8229.82-1.71%1,956,252
Nov 24, 202529.4230.6929.1330.3430.343.41%733,726
Nov 21, 202527.8229.4627.5329.3429.345.05%1,065,671
Nov 20, 202528.9829.3827.7627.9327.93-1.93%611,903
Nov 19, 202528.9229.1427.5628.4828.48-1.52%557,422
Nov 18, 202527.0029.4426.4728.9228.927.31%1,176,782
Nov 17, 202526.4227.6325.3126.9526.951.66%1,298,760
Nov 14, 202525.8927.9325.3826.5126.511.69%1,013,819
Nov 13, 202524.7726.3524.3426.0726.073.74%1,341,699
Nov 12, 202525.1425.9824.9225.1325.130.08%1,445,391
Nov 11, 202522.0425.1621.8125.1125.1112.25%1,127,289
Nov 10, 202522.8723.3421.8122.3722.37-2.14%722,999
Nov 7, 202522.2423.3521.6822.8622.861.74%1,062,408
Nov 6, 202522.8122.8921.3722.4722.47-1.53%1,339,577
Nov 5, 202521.9423.0620.3222.8222.82-9.94%2,132,888
Nov 4, 202525.0025.5524.6625.3425.34-2.91%1,260,347
Nov 3, 202529.3029.4424.5026.1026.10-13.12%2,254,061
Oct 31, 202531.5831.5828.1030.0430.04-5.24%1,342,433
Oct 30, 202531.2032.5531.0031.7031.700.92%656,778
Oct 29, 202531.6832.6031.1331.4131.41-0.70%528,051
Oct 28, 202533.0233.1331.4031.6331.63-4.15%800,846
Oct 27, 202532.8033.8832.2433.0033.002.23%967,865
Oct 24, 202531.7432.4631.3032.2832.281.86%640,909
Oct 23, 202532.5233.1231.5931.6931.69-2.55%628,219
Oct 22, 202534.6834.8631.1932.5232.52-6.23%1,167,301
Oct 21, 202534.4034.8033.3534.6834.680.09%1,544,908
Oct 20, 202534.5535.1933.1034.6534.653.34%1,027,465
Oct 17, 202533.7234.7332.6533.5333.53-1.87%810,648
Oct 16, 202537.6938.6933.0234.1734.17-4.02%3,410,791
Oct 15, 202534.9637.6734.5435.6035.601.89%3,036,340
Oct 14, 202530.3735.0829.6234.9434.9415.16%1,899,536
Oct 13, 202530.1831.4129.9530.3430.340.50%1,018,988
Oct 10, 202530.9531.2128.4030.1930.190.97%1,382,935
Oct 9, 202530.4031.9929.8029.9029.90-1.97%1,359,782
Oct 8, 202527.4432.4027.1530.5030.5011.68%4,493,222
Oct 7, 202526.8227.3625.9527.3127.311.86%860,145
Oct 6, 202526.8528.0026.2926.8126.814.89%1,023,567
Oct 3, 202525.0025.6124.6125.5625.562.98%749,886
Oct 2, 202523.7424.8323.5624.8224.825.21%735,203
Oct 1, 202523.5024.2523.2823.5923.590.38%1,000,456
Sep 30, 202524.6524.9723.2523.5023.50-4.97%1,242,764
Sep 29, 202524.3624.8023.9924.7324.732.44%1,142,042
Sep 26, 202523.0224.3523.0024.1424.145.19%1,131,005
Sep 25, 202522.4423.7221.8722.9522.950.44%1,701,412
Sep 24, 202522.9023.2622.6522.8522.850.97%733,593
Sep 23, 202522.8623.4022.5122.6322.63-0.96%711,500
Sep 22, 202522.5123.5522.4022.8522.85-0.22%779,319
Sep 19, 202523.3823.3822.2522.9022.90-2.55%2,475,956
Sep 18, 202522.7423.8222.6123.5023.503.34%840,799
Sep 17, 202523.2623.6822.6222.7422.74-1.81%939,722
Sep 16, 202523.2423.5923.0023.1623.16-1.03%810,425
Sep 15, 202523.4723.8222.6023.4023.40-0.26%855,001
Sep 12, 202524.0024.6022.4523.4623.46-1.76%1,030,995
Sep 11, 202522.6724.0022.4023.8823.885.38%996,345
Sep 10, 202521.9522.7921.6822.6622.662.67%1,069,427
Sep 9, 202521.9922.0820.7422.0722.070.36%721,461
Sep 8, 202520.5222.3920.5221.9921.996.33%1,467,215
Sep 5, 202519.8220.9019.5520.6820.685.35%543,604
Sep 4, 202519.7319.8818.8019.6319.63-0.71%674,487
Sep 3, 202519.1820.4019.1119.7719.770.92%1,366,899
Sep 2, 202519.7920.4519.3919.5919.59-0.86%986,335
Aug 29, 202520.0020.0019.3619.7619.76-0.05%623,551
Aug 28, 202519.3519.9719.0719.7719.772.44%684,020
Aug 27, 202519.3119.9719.2619.3019.30-0.36%599,723
Aug 26, 202518.2919.6618.0019.3719.372.65%1,434,415
Aug 25, 202519.5119.8618.7818.8718.87-3.53%566,507
Aug 22, 202519.7319.9119.1319.5619.56-0.61%1,149,761
Aug 21, 202519.2619.7019.1119.6819.681.86%881,642
Aug 20, 202518.3319.4818.0619.3219.324.49%858,414
Aug 19, 202518.5018.8518.0518.4918.49-0.11%1,380,972
Aug 18, 202518.1918.6017.9518.5118.511.65%1,177,001
Aug 15, 202517.2318.4516.9018.2118.216.06%1,967,233
Aug 14, 202516.2617.3215.5017.1717.171.54%1,661,144
Aug 13, 202514.8917.6113.1716.9116.9124.98%2,623,537
Aug 12, 202513.1613.6513.0413.5313.532.81%486,149
Aug 11, 202513.0613.3612.8613.1613.160.46%320,237
Aug 8, 202513.2313.4912.8813.1013.10-1.13%385,390
Aug 7, 202513.2113.2712.8613.2513.250.61%418,355
Aug 6, 202512.8313.4812.7513.1713.171.62%726,871
Aug 5, 202513.1213.1912.7212.9612.96-1.37%403,229
Aug 4, 202512.9513.2412.7113.1413.141.78%349,886
Aug 1, 202512.5213.0112.4112.9112.910.47%426,884
Jul 31, 202512.7812.9512.5512.8512.85-0.16%551,007
Jul 30, 202512.6813.1212.6112.8712.872.96%560,146
Jul 29, 202512.8812.8812.2512.5012.50-2.42%823,129
Jul 28, 202513.1113.2212.7312.8112.81-2.21%623,030
Jul 25, 202513.4513.4512.5513.1013.10-3.03%728,992
Jul 24, 202514.5214.7113.1513.5113.51-5.33%1,018,303
Jul 23, 202514.8014.9913.8114.2714.275.16%1,450,727
Jul 22, 202513.5014.7813.3113.5713.5710.24%2,540,195
Jul 21, 202513.2513.3112.2612.3112.31-6.88%617,292
Jul 18, 202512.9314.5012.5413.2213.227.04%1,552,692
Jul 17, 202511.9312.3911.8912.3512.353.78%465,987