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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.45	11.55	11.55	11.86	11.32	403,439
July 01, 2025	11.25	11.65	11.65	12	11.19	466,600
June 30, 2025	11.69	11.35	11.35	11.69	11.31	509,400
June 27, 2025	11.97	11.63	11.63	12.13	11.56	1.37M
June 26, 2025	11.78	11.84	11.84	11.9	11.35	553,142
June 25, 2025	11.45	11.81	11.81	11.9	11.17	629,232
June 24, 2025	11.75	11.51	11.51	12.14	11.49	603,235
June 23, 2025	11.56	11.59	11.59	11.76	11.35	421,748
June 20, 2025	11.68	11.58	11.58	11.96	11.35	867,400
June 18, 2025	11.64	11.57	11.57	12.25	11.51	444,919
June 17, 2025	11.7	11.66	11.66	11.95	11.5	595,406
June 16, 2025	11.69	11.7	11.7	11.74	11.43	438,447
June 13, 2025	11.48	11.53	11.53	11.79	11.43	478,300
June 12, 2025	11.5	11.82	11.82	11.86	11.38	500,444
June 11, 2025	11.48	11.5	11.5	11.81	11.36	401,125
June 10, 2025	11.13	11.36	11.36	11.48	11.12	445,100
June 09, 2025	11.31	11.13	11.13	11.31	10.9	452,100
June 06, 2025	11.05	11.14	11.14	11.35	11.05	463,070
June 05, 2025	10.89	10.88	10.88	11	10.64	372,306
June 04, 2025	10.89	10.94	10.94	11.42	10.83	598,822
June 03, 2025	9.94	10.9	10.9	11.11	9.84	1.38M
June 02, 2025	9.65	9.91	9.91	10	9.47	518,100
May 30, 2025	9.62	9.54	9.54	9.7	9.36	375,700
May 29, 2025	9.57	9.73	9.73	9.83	9.34	453,326
May 28, 2025	9.24	9.43	9.43	9.65	9.09	464,853
May 27, 2025	9.55	9.18	9.18	9.71	9.13	525,853
May 23, 2025	9.3	9.36	9.36	9.62	9.24	474,300
May 22, 2025	9.43	9.5	9.5	9.74	9.24	434,500

Stoke Therapeutics, Inc. (STOK) NASDAQ