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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Stoke Therapeutics, Inc. (STOK) NASDAQ