Steakholder Foods Ltd. (STKH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STKH Historical Return
If you invested $1000 in Steakholder Foods Ltd. (STKH) since IPO date, it would be worth $0.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.58, while $1000 invested 1 year ago would be worth $273.07. This corresponds to total returns of -99.97%, -99.94%, -72.69%, respectively, with annualized returns of -77.35%, -77.45%, -72.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STKH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 3 | 2.76 | 2.76 | 3.09 | 2.64 | 52,559 |
| June 15, 2026 | 3.24 | 3.03 | 3.03 | 3.3 | 2.86 | 60,072 |
| June 12, 2026 | 3.42 | 3.24 | 3.24 | 3.51 | 3.15 | 11,071 |
| June 11, 2026 | 3.15 | 3.33 | 3.33 | 3.33 | 3.03 | 7,536 |
| June 10, 2026 | 3.33 | 3.12 | 3.12 | 3.33 | 3.03 | 6,793 |
| June 09, 2026 | 3.3 | 3.27 | 3.27 | 3.39 | 3.21 | 32,321 |
| June 08, 2026 | 3.54 | 3.24 | 3.24 | 3.6 | 3.21 | 26,956 |
| June 05, 2026 | 3.81 | 3.57 | 3.57 | 3.84 | 3.36 | 15,947 |
| June 04, 2026 | 3.87 | 3.81 | 3.81 | 3.87 | 3.69 | 11,712 |
| June 03, 2026 | 3.81 | 3.93 | 3.93 | 3.99 | 3.69 | 7,427 |
| June 02, 2026 | 3.87 | 4.02 | 4.02 | 4.27 | 3.75 | 28,224 |
| June 01, 2026 | 4.02 | 3.87 | 3.87 | 4.05 | 3.72 | 27,949 |
| May 29, 2026 | 4.35 | 3.93 | 3.93 | 5.06 | 3.81 | 637,917 |
| May 28, 2026 | 4.23 | 4.26 | 4.26 | 4.29 | 4.23 | 7,851 |
AD
