Steakholder Foods Ltd (STKH) Historical Stock Data

3.34 ↑0.04 (1.21%)
As of August 8, 2022, 9:42am EST.

Historical Data

In the past 30 trading days, STKH is down -1.69% a day on average. There have been 10 days where Steakholder Foods Ltd closed green and 20 days where STKH closed red.

DateOpenCloseChangeLowHighVolume
2022-08-053.323.30↓$0.02 (-0.60%)3.113.3741.86K
2022-08-042.973.19↑$0.22 (7.41%)2.813.31132.19K
2022-08-033.852.75↓$1.10 (-28.57%)2.754.38104K
2022-08-023.393.34↓$0.05 (-1.47%)3.313.70115.80K
2022-08-013.393.31↓$0.08 (-2.36%)3.303.5053.50K
2022-07-293.353.25↓$0.10 (-2.99%)3.253.5033K
2022-07-283.313.35↑$0.04 (1.21%)3.313.5024.20K
2022-07-273.493.50↑$0.01 (0.29%)3.473.6010.40K
2022-07-263.543.48↓$0.06 (-1.69%)3.413.547.40K
2022-07-253.493.41↓$0.08 (-2.29%)3.413.5552.50K
2022-07-223.543.44↓$0.10 (-2.82%)3.383.5424.90K
2022-07-213.493.55↑$0.06 (1.72%)3.453.5519.50K
2022-07-203.543.45↓$0.09 (-2.54%)3.403.549.80K
2022-07-193.463.40↓$0.06 (-1.73%)3.323.4719.50K
2022-07-183.603.38↓$0.22 (-6.11%)3.333.6017.70K
2022-07-153.593.55↓$0.04 (-1.11%)3.283.6058.40K
2022-07-143.283.30↑$0.02 (0.58%)3.203.3116.30K
2022-07-133.423.40↓$0.02 (-0.58%)3.313.4517.20K
2022-07-123.393.43↑$0.04 (1.18%)3.353.4510.60K
2022-07-113.323.36↑$0.04 (1.20%)3.263.3674.80K
2022-07-083.353.32↓$0.03 (-0.90%)3.253.3810.60K
2022-07-073.243.28↑$0.04 (1.23%)3.203.2911K
2022-07-063.303.24↓$0.06 (-1.82%)3.243.3114.60K
2022-07-053.373.31↓$0.06 (-1.78%)3.293.4757.30K
2022-07-013.503.26↓$0.24 (-6.86%)3.203.5013.30K
2022-06-303.203.31↑$0.11 (3.47%)3.203.3528K
2022-06-293.683.62↓$0.06 (-1.63%)3.553.7014.50K
2022-06-283.643.60↓$0.04 (-1.10%)3.553.757.80K
2022-06-273.553.50↓$0.05 (-1.41%)3.503.7824.20K
2022-06-243.503.55↑$0.05 (1.43%)3.453.6225.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.