Stoke Therapeutics, Inc. - STOK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33.72	33.53	33.53	34.73	32.65	810,648
October 16, 2025	37.69	34.17	34.17	38.69	33.02	3.41M
October 15, 2025	34.96	35.6	35.6	37.67	34.53	3.04M
October 14, 2025	30.37	34.94	34.94	35.08	29.62	1.9M
October 13, 2025	30.18	30.34	30.34	31.41	29.95	1.02M
October 10, 2025	30.95	30.19	30.19	31.21	28.4	1.38M
October 09, 2025	30.4	29.9	29.9	31.99	29.8	1.36M
October 08, 2025	27.44	30.5	30.5	32.4	27.15	4.49M
October 07, 2025	26.82	27.31	27.31	27.36	25.95	860,145
October 06, 2025	26.85	26.81	26.81	27.56	26.29	988,231
October 03, 2025	25	25.56	25.56	25.61	24.61	749,900
October 02, 2025	23.74	24.82	24.82	24.83	23.56	735,203
October 01, 2025	23.5	23.59	23.59	24.25	23.28	1M
September 30, 2025	24.65	23.5	23.5	24.97	23.25	1.24M
September 29, 2025	24.36	24.73	24.73	24.8	23.99	1.14M
September 26, 2025	23.02	24.14	24.14	24.35	23	1.13M
September 25, 2025	22.44	22.95	22.95	23.72	21.87	1.14M
September 24, 2025	22.9	22.85	22.85	23.26	22.65	733,600
September 23, 2025	22.86	22.63	22.63	23.4	22.51	711,500
September 22, 2025	22.51	22.85	22.85	23.35	22.43	777,829
September 19, 2025	23.38	22.9	22.9	23.38	22.25	2.48M
September 18, 2025	22.74	23.5	23.5	23.82	22.61	840,799
September 17, 2025	23.26	22.74	22.74	23.68	22.62	939,722
September 16, 2025	23.24	23.16	23.16	23.59	23	810,425
September 15, 2025	23.47	23.4	23.4	23.82	22.6	855,001
September 12, 2025	24	23.46	23.46	24.6	22.45	1.03M
September 11, 2025	22.67	23.88	23.88	24	22.4	996,345
September 10, 2025	21.95	22.66	22.66	22.79	21.68	1.07M
September 09, 2025	21.99	22.07	22.07	22.08	20.74	721,461
September 08, 2025	20.52	21.99	21.99	22.39	20.52	1.47M
September 05, 2025	19.82	20.68	20.68	20.9	19.55	543,604
September 04, 2025	19.73	19.63	19.63	19.88	18.8	674,487
September 03, 2025	19.18	19.77	19.77	20.4	19.11	1.37M
September 02, 2025	19.79	19.59	19.59	20.45	19.39	986,335
August 29, 2025	20	19.76	19.76	20	19.36	623,551
August 28, 2025	19.35	19.77	19.77	19.97	19.07	684,020
August 27, 2025	19.35	19.3	19.3	19.97	19.26	590,862
August 26, 2025	18.29	19.37	19.37	19.66	18	1.43M
August 25, 2025	19.51	18.87	18.87	19.86	18.78	566,507
August 22, 2025	19.73	19.56	19.56	19.91	19.13	1.15M
August 21, 2025	19.26	19.68	19.68	19.7	19.11	881,642
August 20, 2025	18.33	19.32	19.32	19.48	18.06	858,414
August 19, 2025	18.5	18.49	18.49	18.85	18.05	1.38M
August 18, 2025	18.19	18.51	18.51	18.6	17.95	1.17M
August 15, 2025	17.23	18.21	18.21	18.45	16.9	1.97M
August 14, 2025	16.26	17.17	17.17	17.32	15.5	1.66M
August 13, 2025	14.89	16.91	16.91	17.61	13.17	2.62M
August 12, 2025	13.16	13.53	13.53	13.65	13.04	486,149
August 11, 2025	13.06	13.16	13.16	13.36	12.86	320,237
August 08, 2025	13.23	13.1	13.1	13.48	12.88	385,400
August 07, 2025	13.21	13.25	13.25	13.27	12.86	418,355
August 06, 2025	12.83	13.17	13.17	13.48	12.75	726,871
August 05, 2025	13.12	12.96	12.96	13.19	12.72	403,229
August 04, 2025	12.95	13.14	13.14	13.24	12.71	349,900
August 01, 2025	12.52	12.91	12.91	13.01	12.41	426,900
July 31, 2025	12.78	12.85	12.85	12.95	12.55	551,007
July 30, 2025	12.68	12.87	12.87	13.12	12.61	560,146
July 29, 2025	12.88	12.5	12.5	12.88	12.25	823,129
July 28, 2025	13.11	12.81	12.81	13.22	12.73	623,030
July 25, 2025	13.45	13.1	13.1	13.45	12.55	728,992

Stoke Therapeutics, Inc. (STOK) NASDAQ