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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.26	34.29	34.29	35.39	33.6	874,313
February 19, 2026	30.77	34.37	34.37	34.66	30.68	1.14M
February 18, 2026	30.84	30.98	30.98	31.72	30.83	544,000
February 17, 2026	31.84	31.09	31.09	32.27	30.5	480,800
February 13, 2026	32.35	31.91	31.91	33.24	31.58	510,000
February 12, 2026	32.95	31.89	31.89	33.28	31.47	450,843
February 11, 2026	32.49	32.22	32.22	32.9	30.91	572,700
February 10, 2026	30.9	32.44	32.44	32.95	30.79	549,500
February 09, 2026	31.77	31.99	31.99	32.38	30.75	406,518
February 06, 2026	31.7	32.4	32.4	33.48	31.06	1.01M
February 05, 2026	32.43	30.48	30.48	34.01	30.33	719,056
February 04, 2026	34.11	32	32	34.47	30.67	653,640
February 03, 2026	31.02	33.79	33.79	33.83	31.01	503,639
February 02, 2026	30	30.77	30.77	31.49	29.35	549,315
January 30, 2026	30.56	30.34	30.34	31.08	29.96	557,700
January 29, 2026	29.4	31.07	31.07	31.76	29.29	534,933
January 28, 2026	29.67	29.4	29.4	30.14	29.14	526,400
January 27, 2026	29.25	29.51	29.51	30.25	29.07	328,217
January 26, 2026	29.04	29.25	29.25	29.99	28.81	454,281
January 23, 2026	29.67	29.46	29.46	30.29	28.75	503,800
January 22, 2026	29.61	30.05	30.05	30.96	29.58	705,600
January 21, 2026	28.61	29.5	29.5	30.12	28.45	567,400
January 20, 2026	28	28.72	28.72	28.89	27.01	888,003
January 16, 2026	29.42	28.7	28.7	30.13	28.52	1.14M
January 15, 2026	31.17	29.28	29.28	31.7	29.23	779,992
January 14, 2026	30.49	30.97	30.97	31.14	30.08	588,004
January 13, 2026	29.01	30.58	30.58	30.63	28.27	631,951
January 12, 2026	27.4	29.42	29.42	29.49	25.21	1.97M
January 09, 2026	33.91	32.85	32.85	34.34	32.46	674,168
January 08, 2026	34.08	33.68	33.68	34.84	33.22	630,023
January 07, 2026	35.84	35.17	35.17	37.34	35.09	982,643
January 06, 2026	32.22	35.22	35.22	35.74	32.22	1.19M
January 05, 2026	30.71	32.55	32.55	32.67	29.75	837,072
January 02, 2026	31.66	30.9	30.9	31.86	30.4	677,535
December 31, 2025	31.68	31.74	31.74	32.5	31.45	422,900
December 30, 2025	32.42	31.82	31.82	32.42	31.49	522,649
December 29, 2025	31.56	32.18	32.18	32.33	31	315,344
December 26, 2025	32.27	31.92	31.92	32.27	31.36	404,400
December 24, 2025	31.73	32.17	32.17	32.8	31.68	292,813
December 23, 2025	33.16	31.86	31.86	33.52	31.69	569,800
December 22, 2025	32.28	33.52	33.52	33.9	31.74	620,672
December 19, 2025	31.81	31.96	31.96	33.16	31.55	2.96M
December 18, 2025	33.28	31.93	31.93	33.88	31.5	739,709
December 17, 2025	33.6	32.86	32.86	34.05	32.43	851,998
December 16, 2025	32.52	33.61	33.61	33.92	32.4	645,700
December 15, 2025	33.13	32.98	32.98	35.43	32.47	934,619
December 12, 2025	33.33	32.39	32.39	33.77	32.26	1.17M
December 11, 2025	33.85	33.09	33.09	35.4	32.93	1.06M
December 10, 2025	31.11	34.15	34.15	35.34	30.17	1.82M
December 09, 2025	32.73	30.47	30.47	33.34	30.37	1.31M
December 08, 2025	31.29	33	33	33.3	30.9	1.02M
December 05, 2025	31.13	30.87	30.87	32.09	30.26	602,800
December 04, 2025	30.23	31.05	31.05	31.54	30.1	660,425
December 03, 2025	29.81	30.96	30.96	31.23	29.7	665,300
December 02, 2025	29.8	29.81	29.81	30.71	28.74	721,722
December 01, 2025	30.73	30.09	30.09	30.73	29.32	778,321
November 28, 2025	31.22	30.91	30.91	31.44	30.28	318,800
November 26, 2025	29.95	31.21	31.21	31.38	29.37	691,981
November 25, 2025	30.57	29.82	29.82	30.94	28.51	2.34M
November 24, 2025	29.42	30.34	30.34	30.69	29.13	740,000

Stoke Therapeutics, Inc. (STOK) NASDAQ