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 $0.19 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.38, while $1000 invested 1 year ago would be worth $157.58. This corresponds to total returns of -99.98%, -99.96%, -84.24%, respectively, with annualized returns of -78.8%, -79.34%, -84.24%.

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
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
July 07, 2026	1.92	1.89	1.89	1.95	1.83	25,406
July 06, 2026	1.95	1.9	1.9	1.95	1.83	52,203
July 02, 2026	1.8	1.8	1.8	1.88	1.77	41,722
July 01, 2026	1.74	1.76	1.76	1.83	1.68	57,690
June 30, 2026	1.71	1.65	1.65	1.74	1.65	23,581
June 29, 2026	1.91	1.66	1.66	1.91	1.66	72,566
June 26, 2026	1.93	1.86	1.86	2.01	1.8	16,025
June 25, 2026	2.4	1.92	1.92	2.49	1.88	39,691
June 24, 2026	2.29	2.4	2.4	2.4	2.29	17,195
June 23, 2026	2.43	2.29	2.29	2.46	2.29	13,384
June 22, 2026	2.49	2.46	2.46	2.55	2.43	10,509
June 18, 2026	2.65	2.57	2.57	2.67	2.49	15,502
June 17, 2026	2.73	2.65	2.65	2.73	2.61	11,086