Stoke Therapeutics, Inc. (STOK)

NASDAQ: STOK · Real-Time Price · USD

33.33

-0.38 (-1.13%)

At close: Apr 28, 2026, 4:00 PM EDT

34.38

+1.05 (3.15%)

After-hours: Apr 28, 2026, 6:30 PM EDT

Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.71	34.31	33.15	33.33	33.33	-1.13%	401,797
Apr 27, 2026	33.96	34.93	33.55	33.71	33.71	-0.94%	268,186
Apr 24, 2026	34.74	35.48	33.40	34.03	34.03	-2.58%	395,066
Apr 23, 2026	36.31	37.00	34.64	34.93	34.93	-2.70%	362,505
Apr 22, 2026	36.14	36.50	35.57	35.90	35.90	0.81%	440,572
Apr 21, 2026	36.46	36.63	35.35	35.61	35.61	-2.33%	426,609
Apr 20, 2026	37.28	37.28	35.86	36.46	36.46	-2.17%	666,727
Apr 17, 2026	36.12	37.35	35.64	37.27	37.27	5.46%	882,645
Apr 16, 2026	35.31	35.57	34.44	35.34	35.34	-0.56%	291,990
Apr 15, 2026	35.90	36.31	34.98	35.54	35.54	-0.89%	309,744
Apr 14, 2026	35.08	36.79	34.95	35.86	35.86	2.31%	636,297
Apr 13, 2026	34.31	35.64	34.31	35.05	35.05	2.10%	753,598
Apr 10, 2026	35.05	35.39	34.04	34.33	34.33	-2.33%	351,054
Apr 9, 2026	34.63	35.80	34.33	35.15	35.15	0.80%	480,850
Apr 8, 2026	34.63	36.31	34.44	34.87	34.87	3.23%	1,245,874
Apr 7, 2026	32.53	34.08	31.83	33.78	33.78	3.02%	460,436
Apr 6, 2026	32.96	33.82	32.30	32.79	32.79	0.15%	528,871
Apr 2, 2026	31.04	32.95	30.66	32.74	32.74	2.34%	564,304
Apr 1, 2026	32.66	34.38	31.38	31.99	31.99	-1.75%	685,251
Mar 31, 2026	32.25	33.83	31.51	32.56	32.56	2.49%	1,068,224
Mar 30, 2026	33.00	33.21	31.33	31.77	31.77	-3.29%	479,890
Mar 27, 2026	33.79	34.54	32.36	32.85	32.85	-2.52%	497,820
Mar 26, 2026	32.32	34.67	31.43	33.70	33.70	-0.27%	3,074,127
Mar 25, 2026	32.92	34.93	32.91	33.79	33.79	5.00%	1,111,056
Mar 24, 2026	33.09	33.93	31.84	32.18	32.18	-3.65%	422,924
Mar 23, 2026	33.61	35.29	33.37	33.40	33.40	-0.33%	387,641
Mar 20, 2026	34.10	35.11	33.16	33.51	33.51	0.96%	2,012,441
Mar 19, 2026	29.99	33.67	29.86	33.19	33.19	7.00%	858,571
Mar 18, 2026	32.85	32.85	30.55	31.02	31.02	-5.63%	843,722
Mar 17, 2026	32.89	33.92	31.77	32.87	32.87	-3.21%	694,722
Mar 16, 2026	33.56	34.89	32.66	33.96	33.96	2.32%	555,623
Mar 13, 2026	36.80	37.49	33.00	33.19	33.19	-9.02%	1,821,244
Mar 12, 2026	37.01	37.34	35.55	36.48	36.48	-3.85%	526,104
Mar 11, 2026	37.30	38.61	37.04	37.94	37.94	-1.07%	477,641
Mar 10, 2026	39.06	40.22	38.03	38.35	38.35	0.10%	1,091,280
Mar 9, 2026	35.60	38.69	35.52	38.31	38.31	7.98%	750,326
Mar 6, 2026	33.76	35.54	33.03	35.48	35.48	2.40%	1,833,479
Mar 5, 2026	33.73	35.73	33.48	34.65	34.65	0.67%	769,929
Mar 4, 2026	34.41	34.98	32.70	34.42	34.42	1.89%	530,781
Mar 3, 2026	34.97	35.50	33.50	33.78	33.78	-7.93%	663,149
Mar 2, 2026	35.52	39.81	35.52	36.69	36.69	0.77%	910,385
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