Stoke Therapeutics Inc (STOK) Historical Stock Data
30.87 ↓0.18 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STOK is up 0.87% a day on average. There have been 17 days where Stoke Therapeutics Inc closed green and 13 days where STOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 31.13 | 30.87 | ↓$0.26 (-0.84%) | 30.26 | 32.09 | 602.75K |
| 2025-12-04 | 30.23 | 31.05 | ↑$0.82 (2.71%) | 30.10 | 31.54 | 660.43K |
| 2025-12-03 | 29.81 | 30.96 | ↑$1.15 (3.86%) | 29.70 | 31.23 | 665.35K |
| 2025-12-02 | 29.80 | 29.81 | ↑$0.01 (0.03%) | 28.74 | 30.71 | 721.72K |
| 2025-12-01 | 30.73 | 30.09 | ↓$0.64 (-2.08%) | 29.32 | 30.73 | 778.32K |
| 2025-11-28 | 31.22 | 30.91 | ↓$0.31 (-0.99%) | 30.28 | 31.44 | 318.77K |
| 2025-11-26 | 29.95 | 31.21 | ↑$1.26 (4.21%) | 29.37 | 31.38 | 691.20K |
| 2025-11-25 | 30.57 | 29.82 | ↓$0.75 (-2.45%) | 28.51 | 30.94 | 2.34M |
| 2025-11-24 | 29.42 | 30.34 | ↑$0.92 (3.13%) | 29.13 | 30.69 | 739.96K |
| 2025-11-21 | 27.82 | 29.34 | ↑$1.52 (5.46%) | 27.53 | 29.46 | 1.08M |
| 2025-11-20 | 28.98 | 27.93 | ↓$1.05 (-3.62%) | 27.76 | 29.38 | 616.94K |
| 2025-11-19 | 28.92 | 28.48 | ↓$0.44 (-1.52%) | 27.56 | 29.14 | 557.42K |
| 2025-11-18 | 27.00 | 28.92 | ↑$1.92 (7.11%) | 26.47 | 29.44 | 1.18M |
| 2025-11-17 | 26.42 | 26.95 | ↑$0.53 (2.01%) | 25.31 | 27.63 | 1.30M |
| 2025-11-14 | 25.89 | 26.51 | ↑$0.62 (2.39%) | 25.38 | 27.93 | 1.01M |
| 2025-11-13 | 24.77 | 26.07 | ↑$1.30 (5.25%) | 24.34 | 26.35 | 1.34M |
| 2025-11-12 | 25.14 | 25.13 | ↓$0.01 (-0.04%) | 24.92 | 25.98 | 1.45M |
| 2025-11-11 | 22.04 | 25.11 | ↑$3.07 (13.93%) | 21.81 | 25.16 | 1.13M |
| 2025-11-10 | 22.87 | 22.37 | ↓$0.50 (-2.19%) | 21.81 | 23.34 | 723K |
| 2025-11-07 | 22.24 | 22.86 | ↑$0.62 (2.79%) | 21.68 | 23.35 | 1.06M |
| 2025-11-06 | 22.81 | 22.47 | ↓$0.34 (-1.49%) | 21.37 | 22.89 | 1.34M |
| 2025-11-05 | 21.94 | 22.82 | ↑$0.88 (4.01%) | 20.32 | 23.06 | 2.13M |
| 2025-11-04 | 25.00 | 25.34 | ↑$0.34 (1.36%) | 24.66 | 25.55 | 1.26M |
| 2025-11-03 | 29.30 | 26.10 | ↓$3.20 (-10.92%) | 24.50 | 29.44 | 2.25M |
| 2025-10-31 | 31.58 | 30.04 | ↓$1.54 (-4.88%) | 28.10 | 31.58 | 1.34M |
| 2025-10-30 | 31.20 | 31.70 | ↑$0.50 (1.60%) | 31.00 | 32.55 | 656.73K |
| 2025-10-29 | 31.68 | 31.41 | ↓$0.27 (-0.85%) | 31.13 | 32.60 | 527.85K |
| 2025-10-28 | 33.02 | 31.63 | ↓$1.39 (-4.21%) | 31.40 | 33.13 | 800.80K |
| 2025-10-27 | 32.80 | 33.00 | ↑$0.20 (0.61%) | 32.24 | 33.88 | 0.97M |
| 2025-10-24 | 31.74 | 32.28 | ↑$0.54 (1.70%) | 31.30 | 32.46 | 640.91K |
Create an account or log in to view more rows.
$STOK omg lol
$STOK Was last two days consolidation??
$STOK Spike it!
$STOK who here can't stand the CEO?
$STOK all’s I know is buy and hold… no expectations
$STOK taking off soon
$STOK jeez
$STOK bear trap
$STOK eyeing for a scalp
$STOK Holding