Stoke Therapeutics, Inc. (STOK)

NASDAQ: STOK · Real-Time Price · USD

32.00

+1.60 (5.26%)

At close: Jun 26, 2026, 4:00 PM EDT

32.10

+0.10 (0.31%)

After-hours: Jun 26, 2026, 6:52 PM EDT

Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.41	32.58	30.39	32.00	32.00	5.26%	3,219,050
Jun 25, 2026	30.30	31.70	30.07	30.40	30.40	0.03%	905,783
Jun 24, 2026	31.18	31.96	30.33	30.39	30.39	-2.31%	676,899
Jun 23, 2026	30.92	32.36	30.74	31.11	31.11	0.45%	1,182,652
Jun 22, 2026	31.37	31.61	30.91	30.97	30.97	-0.10%	617,217
Jun 18, 2026	30.92	31.53	29.84	31.00	31.00	2.45%	1,971,080
Jun 17, 2026	29.36	31.02	29.26	30.26	30.26	3.81%	955,162
Jun 16, 2026	30.20	30.33	28.95	29.15	29.15	-2.83%	410,747
Jun 15, 2026	30.54	30.54	29.19	30.00	30.00	0.60%	833,892
Jun 12, 2026	29.35	30.52	29.30	29.82	29.82	1.57%	478,897
Jun 11, 2026	28.53	29.57	28.12	29.36	29.36	3.09%	498,461
Jun 10, 2026	29.27	30.18	28.43	28.48	28.48	-3.03%	534,029
Jun 9, 2026	29.45	30.06	28.57	29.37	29.37	1.28%	453,564
Jun 8, 2026	30.52	30.52	28.80	29.00	29.00	-3.37%	331,442
Jun 5, 2026	30.14	31.07	29.55	30.01	30.01	-0.37%	569,515
Jun 4, 2026	29.13	30.65	29.13	30.12	30.12	2.24%	595,730
Jun 3, 2026	29.26	29.50	28.63	29.46	29.46	2.72%	449,766
Jun 2, 2026	30.00	30.13	28.51	28.68	28.68	-5.87%	611,379
Jun 1, 2026	30.58	30.74	29.72	30.47	30.47	-1.42%	467,649
May 29, 2026	31.93	31.94	30.66	30.91	30.91	-2.21%	543,778
May 28, 2026	31.40	31.79	30.92	31.61	31.61	0.51%	385,980
May 27, 2026	31.05	32.35	30.68	31.45	31.45	1.35%	359,108
May 26, 2026	29.50	31.13	29.39	31.03	31.03	5.76%	478,417
May 22, 2026	29.53	30.39	29.22	29.34	29.34	-1.11%	682,772
May 21, 2026	30.01	30.27	29.58	29.67	29.67	-2.06%	487,951
May 20, 2026	30.00	30.42	29.18	30.30	30.30	1.12%	950,654
May 19, 2026	28.60	30.00	28.02	29.96	29.96	3.20%	704,661
May 18, 2026	30.00	30.55	28.61	29.03	29.03	-3.49%	745,368
May 15, 2026	31.04	31.04	29.70	30.08	30.08	-4.08%	673,587
May 14, 2026	31.70	31.70	30.14	31.36	31.36	-1.07%	533,855
May 13, 2026	32.04	32.41	30.73	31.70	31.70	-2.43%	837,998
May 12, 2026	32.64	33.03	31.59	32.49	32.49	-0.46%	297,929
May 11, 2026	33.33	34.35	32.05	32.64	32.64	-0.76%	461,073
May 8, 2026	31.92	33.29	31.28	32.89	32.89	0.30%	693,133
May 7, 2026	32.97	32.97	31.77	32.79	32.79	-1.47%	407,648
May 6, 2026	33.00	33.71	32.77	33.28	33.28	0.97%	575,030
May 5, 2026	34.49	35.24	32.20	32.96	32.96	-3.57%	337,472
May 4, 2026	32.84	34.60	32.84	34.18	34.18	3.33%	518,461
May 1, 2026	32.79	33.60	32.42	33.08	33.08	1.10%	471,755
Apr 30, 2026	32.82	33.19	32.08	32.72	32.72	0.93%	476,008
Apr 29, 2026	32.95	33.34	32.19	32.42	32.42	-2.73%	586,047
Apr 28, 2026	33.71	34.31	33.15	33.33	33.33	-1.13%	402,655
Apr 27, 2026	33.96	34.93	33.55	33.71	33.71	-0.94%	276,430
Apr 24, 2026	34.74	35.48	33.40	34.03	34.03	-2.58%	398,291
Apr 23, 2026	36.31	37.00	34.64	34.93	34.93	-2.70%	363,649
Apr 22, 2026	36.14	36.50	35.57	35.90	35.90	0.81%	449,012
Apr 21, 2026	36.46	36.63	35.35	35.61	35.61	-2.33%	429,113
Apr 20, 2026	37.28	37.28	35.86	36.46	36.46	-2.17%	746,123
Apr 17, 2026	36.12	37.35	35.64	37.27	37.27	5.46%	894,295
Apr 16, 2026	35.31	35.57	34.44	35.34	35.34	-0.56%	326,761
Apr 15, 2026	35.90	36.31	34.98	35.54	35.54	-0.89%	309,847
Apr 14, 2026	35.08	36.79	34.95	35.86	35.86	2.31%	663,369
Apr 13, 2026	34.31	35.64	34.31	35.05	35.05	2.10%	772,262
Apr 10, 2026	35.05	35.39	34.04	34.33	34.33	-2.33%	358,054
Apr 9, 2026	34.63	35.80	34.33	35.15	35.15	0.80%	493,178
Apr 8, 2026	34.63	36.31	34.44	34.87	34.87	3.23%	1,245,922
Apr 7, 2026	32.53	34.08	31.83	33.78	33.78	3.02%	461,037
Apr 6, 2026	32.96	33.82	32.30	32.79	32.79	0.15%	529,191
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%	686,260
Mar 31, 2026	32.25	33.83	31.51	32.56	32.56	2.49%	1,069,406
Mar 30, 2026	33.00	33.21	31.33	31.77	31.77	-3.29%	480,078
Mar 27, 2026	33.79	34.54	32.36	32.85	32.85	-2.52%	500,650
Mar 26, 2026	32.32	34.67	31.43	33.70	33.70	-0.27%	3,079,707
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%	688,168
Mar 23, 2026	33.61	35.29	33.37	33.40	33.40	-0.33%	441,274
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