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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.67	0.65	0.65	0.67	0.61	95,274
September 04, 2025	0.7	0.67	0.67	0.71	0.64	147,139
September 03, 2025	0.76	0.71	0.71	0.76	0.71	152,395
September 02, 2025	0.7	0.76	0.76	0.78	0.69	182,800
August 29, 2025	0.7	0.77	0.77	0.79	0.68	506,395
August 28, 2025	0.71	0.7	0.7	0.74	0.7	315,940
August 27, 2025	0.73	0.75	0.75	0.81	0.69	1.66M
August 26, 2025	0.69	0.72	0.72	0.85	0.62	59.52M
August 25, 2025	0.57	0.54	0.54	0.57	0.52	89,546
August 22, 2025	0.57	0.56	0.56	0.7	0.52	343,226
August 21, 2025	0.83	0.58	0.58	0.85	0.48	1.09M
August 20, 2025	0.84	0.83	0.83	0.85	0.8	154,275
August 19, 2025	0.85	0.85	0.85	0.86	0.82	131,782
August 18, 2025	0.86	0.85	0.85	0.88	0.83	161,500
August 15, 2025	0.85	0.86	0.86	0.87	0.83	82,664
August 14, 2025	0.88	0.86	0.86	0.88	0.84	125,700
August 13, 2025	0.87	0.9	0.9	0.93	0.85	218,500
August 12, 2025	0.86	0.88	0.88	0.89	0.84	219,708
August 11, 2025	0.89	0.86	0.86	0.89	0.82	307,000
August 08, 2025	0.88	0.89	0.89	0.92	0.85	181,901
August 07, 2025	0.86	0.88	0.88	0.9	0.81	237,763
August 06, 2025	0.83	0.86	0.86	0.92	0.8	362,898
August 05, 2025	0.86	0.83	0.83	0.88	0.8	205,909
August 04, 2025	0.85	0.88	0.88	0.88	0.8	286,039
August 01, 2025	0.85	0.84	0.84	0.88	0.8	236,897
July 31, 2025	0.95	0.91	0.91	0.97	0.89	443,692
July 30, 2025	0.95	0.95	0.95	1.01	0.87	414,127
July 29, 2025	1.11	1.01	1.01	1.14	0.92	1.85M
July 28, 2025	1.05	1.18	1.18	1.28	0.97	7.64M
July 25, 2025	1.06	1.05	1.05	1.08	1.03	155,739
July 24, 2025	1.12	1.09	1.09	1.14	1.05	172,477
July 23, 2025	1.14	1.13	1.13	1.18	1.11	231,013
July 22, 2025	1.13	1.15	1.15	1.25	1.11	305,019
July 21, 2025	1.37	1.17	1.17	1.38	1.13	739,102
July 18, 2025	1.42	1.37	1.37	1.47	1.36	118,165
July 17, 2025	1.54	1.48	1.48	1.54	1.46	169,414
July 16, 2025	1.41	1.52	1.52	1.55	1.41	503,730
July 15, 2025	1.52	1.63	1.63	1.76	1.52	590,671
July 14, 2025	1.86	1.8	1.8	1.97	1.8	380,222
July 11, 2025	2.17	2.03	2.03	2.31	2	1.11M
July 10, 2025	2.6	3	3	3.59	2.33	55.22M
July 09, 2025	1.7	1.75	1.75	1.78	1.69	68,829
July 08, 2025	1.71	1.71	1.71	1.76	1.63	63,542
July 07, 2025	1.71	1.71	1.71	1.76	1.69	58,000
July 03, 2025	1.63	1.71	1.71	1.72	1.61	24,800
July 02, 2025	1.64	1.71	1.71	1.71	1.61	29,200
July 01, 2025	1.57	1.68	1.68	1.7	1.52	64,523
June 30, 2025	1.5	1.58	1.58	1.58	1.43	61,746
June 27, 2025	1.67	1.48	1.48	1.95	1.41	587,200
June 26, 2025	1.63	1.67	1.67	1.7	1.62	37,852
June 25, 2025	1.66	1.66	1.66	1.71	1.63	13,796
June 24, 2025	1.59	1.72	1.72	1.73	1.51	95,950
June 23, 2025	1.56	1.56	1.56	1.63	1.46	78,400
June 20, 2025	1.65	1.56	1.56	1.67	1.52	92,631
June 18, 2025	1.61	1.65	1.65	1.67	1.56	68,400
June 17, 2025	1.43	1.59	1.59	1.61	1.35	117,400
June 16, 2025	1.48	1.44	1.44	1.48	1.33	157,086
June 13, 2025	1.59	1.5	1.5	1.59	1.5	116,251
June 12, 2025	1.64	1.63	1.63	1.73	1.52	150,130
June 11, 2025	1.97	1.64	1.64	1.99	1.6	5.17M

Steakholder Foods Ltd. (STKH) NASDAQ