Steakholder Foods Ltd (STKH) Historical Stock Data

2.73 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, STKH is up 1.41% 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
2025-12-12	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
2025-11-11	2.83	2.68	↓$0.15 (-5.30%)	2.51	2.83	21.72K
2025-11-10	2.56	2.71	↑$0.15 (5.86%)	2.51	2.97	96.30K
2025-11-07	2.41	2.55	↑$0.14 (5.81%)	2.33	2.57	18.08K
2025-11-06	2.28	2.41	↑$0.13 (5.70%)	2.27	2.57	37.79K
2025-11-05	2.23	2.35	↑$0.12 (5.38%)	2.13	2.64	65.94K
2025-11-04	2.27	2.23	↓$0.04 (-1.98%)	2.13	2.40	1.89M
2025-11-03	3.07	2.81	↓$0.26 (-8.47%)	2.77	3.07	22.48K
2025-10-31	3.12	3.18	↑$0.06 (1.92%)	3.03	3.25	35.84K