Steakholder Foods Ltd (STKH) Historical Stock Data
4.17 ↓0.33 (-7.33%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STKH is down -1.44% a day on average. There have been 9 days where Steakholder Foods Ltd closed green and 21 days where STKH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.51 | 4.17 | ↓$0.34 (-7.54%) | 4.16 | 4.55 | 9.43K |
| 2024-04-24 | 4.67 | 4.50 | ↓$0.17 (-3.64%) | 4.50 | 4.99 | 6.25K |
| 2024-04-23 | 4.49 | 4.61 | ↑$0.12 (2.67%) | 4.49 | 4.63 | 1.84K |
| 2024-04-22 | 4.50 | 4.49 | ↓$0.01 (-0.22%) | 4.43 | 4.63 | 6.61K |
| 2024-04-19 | 4.44 | 4.43 | ↓$0.01 (-0.23%) | 4.43 | 4.54 | 3.83K |
| 2024-04-18 | 4.51 | 4.43 | ↓$0.08 (-1.77%) | 4.43 | 4.69 | 14K |
| 2024-04-17 | 4.39 | 4.54 | ↑$0.15 (3.42%) | 4.30 | 4.59 | 11.03K |
| 2024-04-16 | 4.38 | 4.30 | ↓$0.08 (-1.83%) | 4.26 | 4.73 | 11.49K |
| 2024-04-15 | 4.77 | 4.43 | ↓$0.34 (-7.13%) | 4.43 | 4.87 | 17.30K |
| 2024-04-12 | 4.62 | 4.60 | ↓$0.02 (-0.43%) | 4.36 | 4.99 | 11.79K |
| 2024-04-11 | 4.96 | 4.60 | ↓$0.36 (-7.26%) | 4.51 | 5.04 | 9.55K |
| 2024-04-10 | 5.27 | 5.03 | ↓$0.24 (-4.55%) | 4.90 | 5.30 | 13.97K |
| 2024-04-09 | 5.33 | 5.01 | ↓$0.32 (-6.00%) | 5.01 | 5.35 | 18.78K |
| 2024-04-08 | 5.09 | 5.01 | ↓$0.08 (-1.57%) | 5.01 | 5.38 | 17.21K |
| 2024-04-05 | 5.01 | 5.08 | ↑$0.07 (1.40%) | 4.70 | 5.08 | 21.55K |
| 2024-04-04 | 5.31 | 5.20 | ↓$0.11 (-2.07%) | 4.61 | 5.35 | 28.66K |
| 2024-04-03 | 0.50 | 0.54 | ↑$0.04 (8.89%) | 0.50 | 0.55 | 187.95K |
| 2024-04-02 | 0.51 | 0.49 | ↓$0.02 (-3.71%) | 0.49 | 0.52 | 155.46K |
| 2024-04-01 | 0.57 | 0.54 | ↓$0.02 (-4.42%) | 0.52 | 0.57 | 142.86K |
| 2024-03-28 | 0.60 | 0.58 | ↓$0.02 (-2.67%) | 0.55 | 0.60 | 147.15K |
| 2024-03-27 | 0.60 | 0.58 | ↓$0.02 (-3.49%) | 0.58 | 0.62 | 73.26K |
| 2024-03-26 | 0.62 | 0.61 | ↓$0.01 (-1.77%) | 0.58 | 0.65 | 77.11K |
| 2024-03-25 | 0.58 | 0.62 | ↑$0.03 (5.52%) | 0.57 | 0.65 | 244.71K |
| 2024-03-22 | 0.59 | 0.59 | ↑$0.00 (0.00%) | 0.58 | 0.60 | 98.94K |
| 2024-03-21 | 0.58 | 0.59 | ↑$0.01 (1.64%) | 0.58 | 0.60 | 57.03K |
| 2024-03-20 | 0.60 | 0.60 | ↑$0.00 (0.15%) | 0.58 | 0.60 | 51.43K |
| 2024-03-19 | 0.58 | 0.60 | ↑$0.02 (2.90%) | 0.58 | 0.62 | 36.96K |
| 2024-03-18 | 0.61 | 0.59 | ↓$0.02 (-3.12%) | 0.58 | 0.61 | 50.27K |
| 2024-03-15 | 0.62 | 0.61 | ↓$0.01 (-1.69%) | 0.59 | 0.62 | 28.84K |
| 2024-03-14 | 0.63 | 0.60 | ↓$0.03 (-4.64%) | 0.59 | 0.63 | 38.87K |
Create an account or log in to view more rows.
$STKH fake wall lets break it
$STKH LETS GOOOOOOOO!!!!!!!
$STKH has just been halted from trading.
$STKH so tired of this pos let's fly already
$STKH what happens?
$STKH to the moon!!! lfG
$STKH just bought a half position.
$STKH Tendie tickets on discount today!!!
$STKH has just been halted from trading due to volatility.
$STKH my put options are fine