Steakholder Foods Ltd (STKH) Historical Stock Data

2.51 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STKH is up 1.05% a day on average. There have been 17 days where Steakholder Foods Ltd closed green and 13 days where STKH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.57	2.51	↓$0.06 (-2.33%)	2.51	2.69	38.44K
2025-12-23	2.55	2.61	↑$0.06 (2.40%)	2.50	2.70	40.68K
2025-12-22	2.56	2.59	↑$0.03 (1.17%)	2.46	2.65	33.63K
2025-12-19	2.50	2.57	↑$0.07 (2.80%)	2.45	2.67	10.15K
2025-12-18	2.54	2.54	↑$0.00 (0.00%)	2.44	2.57	7.15K
2025-12-17	2.50	2.55	↑$0.05 (2.00%)	2.50	2.58	10.98K
2025-12-16	2.58	2.50	↓$0.08 (-3.10%)	2.46	2.68	28.11K
2025-12-15	2.78	2.65	↓$0.13 (-4.68%)	2.60	2.78	28.41K
2025-12-12	2.82	2.73	↓$0.09 (-3.19%)	2.72	2.86	27.82K
2025-12-11	2.89	2.87	↓$0.02 (-0.69%)	2.60	2.98	112.43K
2025-12-10	3.50	3.29	↓$0.21 (-6.00%)	3.25	4.09	1.19M
2025-12-09	2.99	3.42	↑$0.43 (14.38%)	2.99	3.59	127.82K
2025-12-08	3.19	3.04	↓$0.15 (-4.70%)	3.00	3.20	33.66K
2025-12-05	3.06	3.20	↑$0.14 (4.58%)	2.93	3.80	159.67K
2025-12-04	3.11	3.14	↑$0.03 (0.96%)	2.73	3.24	73.22K
2025-12-03	2.69	3.16	↑$0.47 (17.47%)	2.61	3.18	456.26K
2025-12-02	2.67	2.69	↑$0.02 (0.75%)	2.55	2.75	7.97K
2025-12-01	2.60	2.68	↑$0.08 (3.08%)	2.52	2.70	17.37K
2025-11-28	2.55	2.70	↑$0.15 (5.88%)	2.55	2.70	10.98K
2025-11-26	2.55	2.54	↓$0.01 (-0.39%)	2.54	2.64	4.45K
2025-11-25	2.56	2.54	↓$0.02 (-0.78%)	2.52	2.60	7.35K
2025-11-24	2.64	2.63	↓$0.01 (-0.38%)	2.51	2.66	7.66K
2025-11-21	2.62	2.63	↑$0.01 (0.38%)	2.52	2.65	7.67K
2025-11-20	2.77	2.65	↓$0.12 (-4.33%)	2.58	2.78	14.46K
2025-11-19	2.76	2.76	↑$0.00 (0.00%)	2.69	2.78	5.64K
2025-11-18	2.68	2.79	↑$0.11 (4.10%)	2.50	2.79	13.48K
2025-11-17	2.55	2.69	↑$0.14 (5.49%)	2.55	2.70	14.40K
2025-11-14	2.86	2.55	↓$0.31 (-10.84%)	2.54	2.86	27.44K
2025-11-13	2.84	2.83	↓$0.01 (-0.35%)	2.73	2.92	20.88K
2025-11-12	2.66	2.87	↑$0.21 (7.89%)	2.62	2.87	19.81K