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 $0.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.29, while $1000 invested 1 year ago would be worth $113.69. This corresponds to total returns of -99.98%, -99.97%, -88.63%, respectively, with annualized returns of -79.38%, -80.34%, -88.63%.

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
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
May 27, 2026	3.72	4.23	4.23	4.35	3.72	8,462
May 26, 2026	4.68	3.78	3.78	4.74	3.78	20,154
May 22, 2026	4.5	4.68	4.68	4.74	4.5	5,357
May 21, 2026	4.14	4.41	4.41	4.74	4.14	5,770
May 20, 2026	4.26	4.23	4.23	4.44	4.14	3,853
May 19, 2026	4.41	4.2	4.2	4.44	4.2	1,783
May 18, 2026	4.59	4.41	4.41	4.59	4.27	7,211
May 15, 2026	4.53	4.62	4.62	4.7	4.41	1,419
May 14, 2026	4.53	4.56	4.56	4.89	4.5	5,409
May 13, 2026	5.13	4.89	4.89	5.25	4.89	3,819
May 12, 2026	5.45	4.92	4.92	5.54	4.92	971
May 11, 2026	5.31	5.42	5.42	5.43	5.05	4,748
May 08, 2026	5.16	5.4	5.4	5.7	5.16	759
May 07, 2026	5.13	5.22	5.22	5.61	5.13	1,628
May 06, 2026	5.43	5.22	5.22	5.52	5.19	3,136