Steakholder Foods Ltd. (STKH) NASDAQ

Currency In USD

STKH Historical Return

If you invested $1000 in Steakholder Foods Ltd. (STKH) since IPO date, it would be worth $0.06 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.1, while $1000 invested 1 year ago would be worth $58.82. This corresponds to total returns of -99.99%, -99.99%, -94.12%, respectively, with annualized returns of -82.38%, -84.16%, -94.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STKH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	1.63	0.77	0.77	2.3	0.73	17.31M
September 30, 2026	1.49	1.57	1.57	1.57	1.46	71,272
September 29, 2026	1.66	1.46	1.46	1.69	1.46	56,490
September 28, 2026	1.78	1.63	1.63	1.8	1.62	41,821
September 25, 2026	1.82	1.72	1.72	1.9	1.65	55,445
September 24, 2026	1.72	1.75	1.75	1.83	1.68	41,860
September 23, 2026	1.88	1.83	1.83	1.96	1.81	27,899
September 22, 2026	1.98	1.9	1.9	2.01	1.84	42,532
September 21, 2026	1.93	1.93	1.93	1.99	1.86	18,447
September 18, 2026	1.87	1.9	1.9	1.94	1.87	37,473
September 17, 2026	1.9	1.87	1.87	1.99	1.85	24,787
September 16, 2026	1.93	1.96	1.96	2.02	1.85	52,410
September 15, 2026	2.08	2.01	2.01	2.08	2	35,007
September 11, 2026	2.29	2.34	2.34	2.36	2.28	28,429
September 10, 2026	2.34	2.31	2.31	2.36	2.23	34,903
September 09, 2026	2.27	2.34	2.34	2.36	2.25	47,410
September 08, 2026	2.3	2.32	2.32	2.36	2.26	40,083
September 04, 2026	2.37	2.45	2.45	2.6	2.35	99,465
September 03, 2026	2.52	2.42	2.42	2.52	2.34	0
September 02, 2026	2.57	2.57	2.57	2.65	2.5	74,558
September 01, 2026	2.92	2.67	2.67	2.93	2.66	117,547
August 31, 2026	2.97	2.99	2.99	3.09	2.86	94,612
August 28, 2026	3.03	3.03	3.03	3.16	2.9	892,311
August 27, 2026	3.32	3.08	3.08	3.32	3.01	175,205
August 26, 2026	3.21	3.27	3.27	3.44	3.13	192,379
August 25, 2026	3.29	3.18	3.18	3.4	3.04	0
August 24, 2026	3.7	3.48	3.48	3.7	3.45	0
August 21, 2026	3.91	3.67	3.67	3.91	3.5	268,720
August 20, 2026	3.9	4.04	4.04	4.29	3.64	14.23M
August 19, 2026	3.6	3.5	3.5	3.87	3.4	0
August 18, 2026	3.82	3.67	3.67	3.84	3.61	0
August 17, 2026	3.47	3.96	3.96	4.07	3.44	636,131
August 14, 2026	5.26	3.6	3.6	6.29	3.19	29.07M
August 13, 2026	2.88	2.88	2.88	3.52	2.87	0
August 12, 2026	3.63	3.4	3.4	3.72	3.35	0
August 11, 2026	3.1	3.99	3.99	4.75	3.1	0
August 10, 2026	3.86	4.3	4.3	7.1	3.32	75.71M
August 07, 2026	2.49	1.88	1.88	2.52	1.87	0
August 06, 2026	2.59	2.55	2.55	2.92	2.42	423,349
August 05, 2026	2.8	2.57	2.57	2.88	2.51	183,525
August 04, 2026	2.65	2.9	2.9	3.17	2.58	427,051
August 03, 2026	2.38	2.78	2.78	4.75	2.38	7.49M
July 31, 2026	2.46	2.4	2.4	2.88	2.37	778,447
July 30, 2026	4.3	2.83	2.83	5.1	2.8	20.11M
July 29, 2026	2.8	2.71	2.71	3.31	2.38	5.33M
July 28, 2026	1.35	3.6	3.6	6.3	1.27	33.15M
July 27, 2026	1.4	1.35	1.35	1.57	1.33	184,350
July 24, 2026	1.38	1.27	1.27	1.41	1.25	70,600
July 23, 2026	1.45	1.38	1.38	1.5	1.08	417,414
July 22, 2026	1.47	1.68	1.68	1.72	1.47	5.6M
July 21, 2026	1.46	1.46	1.46	1.53	1.38	16,289
July 20, 2026	1.43	1.36	1.36	1.47	1.35	38,625
July 17, 2026	1.59	1.44	1.44	1.8	1.44	76,884
July 16, 2026	1.53	1.56	1.56	1.65	1.46	96,254
July 15, 2026	1.48	1.51	1.51	1.53	1.44	31,287
July 14, 2026	1.56	1.55	1.55	1.59	1.46	47,730
July 13, 2026	1.8	1.56	1.56	1.81	1.54	99,660
July 10, 2026	1.85	1.82	1.82	1.92	1.8	25,651
July 09, 2026	1.95	1.86	1.86	1.95	1.8	27,679
July 08, 2026	1.89	1.92	1.92	1.92	1.83	30,335