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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	14.52	13.51	13.51	14.71	13.15	1.02M
July 23, 2025	14.8	14.27	14.27	14.99	13.81	1.45M
July 22, 2025	13.5	13.57	13.57	14.78	13.31	2.54M
July 21, 2025	13.25	12.31	12.31	13.31	12.26	617,292
July 18, 2025	12.93	13.22	13.22	14.5	12.54	1.55M
July 17, 2025	11.93	12.35	12.35	12.39	11.89	466,000
July 16, 2025	11.83	11.9	11.9	12.05	11.69	678,034
July 15, 2025	12.11	11.75	11.75	12.11	11.66	535,175
July 14, 2025	11.83	12.06	12.06	12.08	11.81	488,338
July 11, 2025	11.92	11.86	11.86	12.03	11.76	545,119
July 10, 2025	12.02	12.04	12.04	12.42	11.71	596,898
July 09, 2025	12.18	12.02	12.02	12.46	11.9	605,644
July 08, 2025	11.73	12.01	12.01	12.25	11.7	594,600
July 07, 2025	11.45	11.69	11.69	11.8	11.43	534,606
July 03, 2025	11.58	11.48	11.48	11.65	11.36	185,804

Stoke Therapeutics, Inc. (STOK) NASDAQ