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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.82	29.34	29.34	29.46	27.53	1.08M
November 20, 2025	28.98	27.93	27.93	29.38	27.76	616,944
November 19, 2025	28.92	28.48	28.48	29.14	27.56	557,422
November 18, 2025	27	28.92	28.92	29.44	26.47	1.18M
November 17, 2025	26.42	26.95	26.95	27.63	25.31	1.3M
November 14, 2025	25.89	26.51	26.51	27.93	25.38	1.01M
November 13, 2025	24.77	26.07	26.07	26.35	24.34	1.34M
November 12, 2025	25.14	25.13	25.13	25.98	24.92	1.45M
November 11, 2025	22.04	25.11	25.11	25.16	21.81	1.13M
November 10, 2025	22.87	22.37	22.37	23.34	21.81	722,999
November 07, 2025	22.24	22.86	22.86	23.35	21.68	1.06M
November 06, 2025	22.81	22.47	22.47	22.89	21.37	1.34M
November 05, 2025	21.94	22.82	22.82	23.06	20.32	2.13M
November 04, 2025	25	25.34	25.34	25.55	24.66	1.26M
November 03, 2025	29.3	26.1	26.1	29.44	24.5	2.25M
October 31, 2025	31.58	30.04	30.04	31.58	28.1	1.34M
October 30, 2025	31.2	31.7	31.7	32.55	31	656,800
October 29, 2025	31.68	31.41	31.41	32.6	31.13	528,051
October 28, 2025	33.02	31.63	31.63	33.13	31.4	800,846
October 27, 2025	32.8	33	33	33.88	32.24	967,865
October 24, 2025	31.74	32.28	32.28	32.46	31.3	640,909
October 23, 2025	32.52	31.69	31.69	33.12	31.59	628,219
October 22, 2025	34.68	32.52	32.52	34.85	31.19	1.17M
October 21, 2025	34.4	34.68	34.68	34.8	33.35	1.54M
October 20, 2025	34.55	34.65	34.65	35.19	33.1	1.03M
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

Stoke Therapeutics, Inc. (STOK) NASDAQ