Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.60	38.00	35.52	37.31	-	5.16%	378,861
Mar 6, 2026	33.76	35.54	33.03	35.48	35.48	2.40%	1,293,426
Mar 5, 2026	33.73	35.73	33.48	34.65	34.65	0.67%	769,676
Mar 4, 2026	34.41	34.98	32.70	34.42	34.42	1.89%	516,418
Mar 3, 2026	34.97	35.50	33.50	33.78	33.78	-7.93%	663,063
Mar 2, 2026	35.52	39.81	35.52	36.69	36.69	0.77%	898,529
Feb 27, 2026	35.20	36.61	34.66	36.41	36.41	2.42%	653,589
Feb 26, 2026	35.02	36.08	34.17	35.55	35.55	0.14%	633,228
Feb 25, 2026	35.68	37.11	35.23	35.50	35.50	-	446,020
Feb 24, 2026	36.50	37.05	35.30	35.50	35.50	-2.01%	851,067
Feb 23, 2026	34.94	37.73	34.31	36.23	36.23	5.66%	904,406
Feb 20, 2026	34.26	35.39	33.60	34.29	34.29	-0.23%	874,313
Feb 19, 2026	31.38	34.67	30.68	34.37	34.37	10.94%	1,190,133
Feb 18, 2026	30.84	31.72	30.83	30.98	30.98	-0.35%	543,967
Feb 17, 2026	31.84	32.27	30.50	31.09	31.09	-2.57%	480,757
Feb 13, 2026	32.35	33.24	31.58	31.91	31.91	0.06%	509,952
Feb 12, 2026	32.95	33.28	31.47	31.89	31.89	-1.02%	450,843
Feb 11, 2026	32.49	32.90	30.91	32.22	32.22	-0.68%	572,660
Feb 10, 2026	30.90	32.95	30.79	32.44	32.44	1.41%	549,491
Feb 9, 2026	31.77	32.38	30.75	31.99	31.99	-1.27%	406,518
Feb 6, 2026	31.70	33.48	31.06	32.40	32.40	6.30%	1,014,723
Feb 5, 2026	32.43	34.01	30.33	30.48	30.48	-4.75%	719,056
Feb 4, 2026	34.11	34.47	30.67	32.00	32.00	-5.30%	653,640
Feb 3, 2026	31.02	33.83	31.01	33.79	33.79	9.81%	504,648
Feb 2, 2026	30.00	31.49	29.35	30.77	30.77	1.42%	549,315
Jan 30, 2026	30.56	31.08	29.96	30.34	30.34	-2.35%	557,698
Jan 29, 2026	29.40	31.76	29.29	31.07	31.07	5.68%	534,933
Jan 28, 2026	29.67	30.14	29.14	29.40	29.40	-0.37%	526,377
Jan 27, 2026	29.25	30.25	29.07	29.51	29.51	0.89%	328,217
Jan 26, 2026	29.04	29.99	28.81	29.25	29.25	-0.71%	454,281
Jan 23, 2026	29.67	30.29	28.75	29.46	29.46	-1.96%	503,784
Jan 22, 2026	29.61	30.96	29.58	30.05	30.05	1.86%	705,575
Jan 21, 2026	28.61	30.12	28.45	29.50	29.50	2.72%	567,381
Jan 20, 2026	28.00	28.89	27.01	28.72	28.72	0.07%	888,003
Jan 16, 2026	29.42	30.13	28.52	28.70	28.70	-1.98%	1,138,367
Jan 15, 2026	31.17	31.70	29.23	29.28	29.28	-5.46%	779,992
Jan 14, 2026	30.49	31.14	30.08	30.97	30.97	1.28%	588,004
Jan 13, 2026	29.01	30.63	28.27	30.58	30.58	3.94%	631,951
Jan 12, 2026	27.40	29.49	25.21	29.42	29.42	-10.44%	1,965,021
Jan 9, 2026	33.91	34.34	32.46	32.85	32.85	-2.46%	674,168
Jan 8, 2026	34.08	34.84	33.22	33.68	33.68	-4.24%	630,023
Jan 7, 2026	35.84	37.34	35.09	35.17	35.17	-0.14%	982,643
Jan 6, 2026	32.22	35.74	32.22	35.22	35.22	8.20%	1,189,279
Jan 5, 2026	30.71	32.67	29.75	32.55	32.55	5.34%	837,072
Jan 2, 2026	31.66	31.86	30.40	30.90	30.90	-2.65%	677,535
Dec 31, 2025	31.68	32.50	31.45	31.74	31.74	-0.25%	422,865
Dec 30, 2025	32.42	32.42	31.49	31.82	31.82	-1.12%	522,649
Dec 29, 2025	31.56	32.33	31.00	32.18	32.18	0.81%	423,900
Dec 26, 2025	32.27	32.27	31.36	31.92	31.92	-0.78%	404,388
Dec 24, 2025	31.73	32.80	31.68	32.17	32.17	0.97%	292,813
Dec 23, 2025	33.16	33.52	31.69	31.86	31.86	-4.95%	569,800
Dec 22, 2025	32.28	33.90	31.74	33.52	33.52	4.88%	620,672
Dec 19, 2025	31.81	33.16	31.55	31.96	31.96	0.09%	2,958,320
Dec 18, 2025	33.28	33.88	31.50	31.93	31.93	-2.83%	739,709
Dec 17, 2025	33.60	34.05	32.43	32.86	32.86	-2.23%	851,998
Dec 16, 2025	32.52	33.93	32.40	33.61	33.61	1.91%	645,697
Dec 15, 2025	33.13	35.43	32.47	32.98	32.98	1.82%	934,619
Dec 12, 2025	33.33	33.77	32.26	32.39	32.39	-2.12%	1,171,587
Dec 11, 2025	33.85	35.40	32.93	33.09	33.09	-3.10%	1,061,627
Dec 10, 2025	31.11	35.34	30.17	34.15	34.15	12.08%	1,820,920
Dec 9, 2025	32.73	33.34	30.37	30.47	30.47	-7.67%	1,309,826
Dec 8, 2025	31.29	33.30	30.90	33.00	33.00	6.90%	1,018,128
Dec 5, 2025	31.13	32.09	30.26	30.87	30.87	-0.58%	602,753
Dec 4, 2025	30.23	31.54	30.10	31.05	31.05	0.29%	660,425
Dec 3, 2025	29.81	31.23	29.70	30.96	30.96	3.86%	665,415
Dec 2, 2025	29.80	30.71	28.74	29.81	29.81	-0.93%	721,722
Dec 1, 2025	30.73	30.73	29.32	30.09	30.09	-2.65%	778,321
Nov 28, 2025	31.22	31.44	30.28	30.91	30.91	-0.96%	318,769
Nov 26, 2025	29.95	31.38	29.37	31.21	31.21	4.66%	691,981
Nov 25, 2025	30.57	30.94	28.51	29.82	29.82	-1.71%	2,335,148
Nov 24, 2025	29.42	30.69	29.13	30.34	30.34	3.41%	739,961
Nov 21, 2025	27.82	29.46	27.53	29.34	29.34	5.05%	1,083,198
Nov 20, 2025	28.98	29.38	27.76	27.93	27.93	-1.93%	616,944
Nov 19, 2025	28.92	29.14	27.56	28.48	28.48	-1.52%	557,422
Nov 18, 2025	27.00	29.44	26.47	28.92	28.92	7.31%	1,176,782
Nov 17, 2025	26.42	27.63	25.31	26.95	26.95	1.66%	1,298,760
Nov 14, 2025	25.89	27.93	25.38	26.51	26.51	1.69%	1,013,819
Nov 13, 2025	24.77	26.35	24.34	26.07	26.07	3.74%	1,341,699
Nov 12, 2025	25.14	25.98	24.92	25.13	25.13	0.08%	1,445,391
Nov 11, 2025	22.04	25.16	21.81	25.11	25.11	12.25%	1,127,289
Nov 10, 2025	22.87	23.34	21.81	22.37	22.37	-2.14%	722,999
Nov 7, 2025	22.24	23.35	21.68	22.86	22.86	1.74%	1,062,408
Nov 6, 2025	22.81	22.89	21.37	22.47	22.47	-1.53%	1,339,577
Nov 5, 2025	21.94	23.06	20.32	22.82	22.82	-9.94%	2,132,888
Nov 4, 2025	25.00	25.55	24.66	25.34	25.34	-2.91%	1,260,347
Nov 3, 2025	29.30	29.44	24.50	26.10	26.10	-13.12%	2,254,061
Oct 31, 2025	31.58	31.58	28.10	30.04	30.04	-5.24%	1,342,433
Oct 30, 2025	31.20	32.55	31.00	31.70	31.70	0.92%	656,778
Oct 29, 2025	31.68	32.60	31.13	31.41	31.41	-0.70%	528,051
Oct 28, 2025	33.02	33.13	31.40	31.63	31.63	-4.15%	800,846
Oct 27, 2025	32.80	33.88	32.24	33.00	33.00	2.23%	967,865
Oct 24, 2025	31.74	32.46	31.30	32.28	32.28	1.86%	640,909
Oct 23, 2025	32.52	33.12	31.59	31.69	31.69	-2.55%	628,219
Oct 22, 2025	34.68	34.86	31.19	32.52	32.52	-6.23%	1,167,301
Oct 21, 2025	34.40	34.80	33.35	34.68	34.68	0.09%	1,544,908
Oct 20, 2025	34.55	35.19	33.10	34.65	34.65	3.34%	1,027,465
Oct 17, 2025	33.72	34.73	32.65	33.53	33.53	-1.87%	810,648
Oct 16, 2025	37.69	38.69	33.02	34.17	34.17	-4.02%	3,410,791
Oct 15, 2025	34.96	37.67	34.54	35.60	35.60	1.89%	3,036,340
Oct 14, 2025	30.37	35.08	29.62	34.94	34.94	15.16%	1,899,536