Steakholder Foods Ltd. - STKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.5	1.44	1.44	1.5	1.44	4,807
February 19, 2026	1.49	1.48	1.48	1.49	1.35	24,409
February 18, 2026	1.35	1.44	1.44	1.44	1.35	8,900
February 17, 2026	1.36	1.35	1.35	1.43	1.21	34,893
February 13, 2026	1.54	1.36	1.36	1.54	1.36	39,740
February 12, 2026	1.64	1.57	1.57	1.72	1.57	12,059
February 11, 2026	1.84	1.62	1.62	1.84	1.62	5,793
February 10, 2026	1.82	1.81	1.81	1.82	1.79	7,615
February 09, 2026	1.77	1.77	1.77	1.82	1.77	8,869
February 06, 2026	1.76	1.77	1.77	1.81	1.71	11,133
February 05, 2026	1.93	1.75	1.75	1.93	1.65	31,954
February 04, 2026	2.07	1.91	1.91	2.07	1.86	20,997
February 03, 2026	2.18	1.96	1.96	2.23	1.95	47,189
February 02, 2026	2.35	2.2	2.2	2.35	2.08	11,500
January 30, 2026	2.33	2.34	2.34	2.35	2.31	10,089
January 29, 2026	2.65	2.31	2.31	2.68	2.31	30,382
January 28, 2026	2.57	2.75	2.75	2.75	2.5	42,731
January 27, 2026	2.67	2.47	2.47	2.68	2.44	65,038
January 26, 2026	2.5	2.86	2.86	2.88	2.5	104,700
January 23, 2026	2.38	2.5	2.5	2.6	2.05	1.25M
January 22, 2026	2.19	2.39	2.39	2.41	2.16	23,844
January 21, 2026	2.27	2.18	2.18	2.35	2.17	95,308
January 20, 2026	2.33	2.21	2.21	2.33	2.2	28,400
January 16, 2026	2.04	2.44	2.44	2.48	2	1.06M
January 15, 2026	2.39	2.31	2.31	2.41	2.31	10,100
January 14, 2026	2.42	2.44	2.44	2.45	2.42	1,877
January 13, 2026	2.39	2.42	2.42	2.44	2.38	3,100
January 12, 2026	2.63	2.4	2.4	2.63	2.4	21,575
January 09, 2026	2.56	2.5	2.5	2.57	2.4	11,000
January 08, 2026	2.44	2.49	2.49	2.55	2.43	14,062
January 07, 2026	2.42	2.43	2.43	2.51	2.42	10,565
January 06, 2026	2.42	2.4	2.4	2.48	2.37	12,234
January 05, 2026	2.32	2.36	2.36	2.36	2.27	11,332
January 02, 2026	2.3	2.33	2.33	2.37	2.25	11,703
December 31, 2025	2.33	2.31	2.31	2.37	2.23	9,985
December 30, 2025	2.4	2.34	2.34	2.43	2.33	10,999
December 29, 2025	2.44	2.38	2.38	2.5	2.29	33,981
December 26, 2025	2.47	2.51	2.51	2.54	2.46	10,513
December 24, 2025	2.57	2.51	2.51	2.69	2.51	38,439
December 23, 2025	2.55	2.61	2.61	2.65	2.53	28,339
December 22, 2025	2.56	2.59	2.59	2.65	2.46	33,633
December 19, 2025	2.58	2.57	2.57	2.67	2.45	10,128
December 18, 2025	2.54	2.54	2.54	2.57	2.44	7,200
December 17, 2025	2.5	2.55	2.55	2.58	2.5	11,000
December 16, 2025	2.58	2.5	2.5	2.68	2.46	28,105
December 15, 2025	2.78	2.65	2.65	2.78	2.6	28,699
December 12, 2025	2.82	2.73	2.73	2.86	2.72	27,808
December 11, 2025	2.89	2.87	2.87	2.98	2.6	108,144
December 10, 2025	3.5	3.29	3.29	4.09	3.25	324,477
December 09, 2025	2.99	3.42	3.42	3.59	2.99	120,097
December 08, 2025	3.19	3.04	3.04	3.2	3	37,007
December 05, 2025	3.06	3.2	3.2	3.8	2.93	161,421
December 04, 2025	3.11	3.14	3.14	3.24	2.73	68,213
December 03, 2025	2.69	3.16	3.16	3.18	2.61	473,929
December 02, 2025	2.67	2.69	2.69	2.75	2.55	7,965
December 01, 2025	2.6	2.68	2.68	2.7	2.52	17,400
November 28, 2025	2.55	2.7	2.7	2.7	2.55	11,000
November 26, 2025	2.55	2.54	2.54	2.64	2.54	4,457
November 25, 2025	2.56	2.54	2.54	2.6	2.52	7,345
November 24, 2025	2.64	2.63	2.63	2.66	2.51	7,663

Steakholder Foods Ltd. (STKH) NASDAQ