Steakholder Foods Ltd. - American Depositary Shares (NQ:STKH)

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 5.490 5.650 4.390 4.730 420,402 -1.60(-25.28%)
Sep 29, 2025 6.200 6.970 5.310 6.330 16,852,144 +2.00(+46.03%)
Sep 26, 2025 4.280 4.390 4.220 4.335 2,605,422 -0.09(-1.93%)
Sep 25, 2025 4.330 4.532 4.200 4.420 41,284 +0.14(+3.27%)
Sep 24, 2025 4.210 4.350 4.210 4.280 38,028 -0.12(-2.73%)
Sep 23, 2025 4.560 4.700 4.244 4.400 115,257 -0.39(-8.14%)
Sep 22, 2025 4.740 5.080 4.400 4.790 2,641,140 -0.06(-1.24%)
Sep 19, 2025 5.010 5.175 4.800 4.850 33,550 -0.16(-3.19%)
Sep 18, 2025 4.760 5.150 4.720 5.010 61,008 +0.12(+2.45%)
Sep 17, 2025 5.010 5.090 4.680 4.890 98,098 -0.58(-10.60%)
Sep 16, 2025 5.330 6.070 5.245 5.470 5,379,728 +0.51(+10.28%)
Sep 15, 2025 4.960 5.087 4.900 4.960 21,313 +0.01(+0.20%)
Sep 12, 2025 5.260 5.373 4.830 4.950 46,284 -0.42(-7.91%)
Sep 11, 2025 4.930 5.730 4.882 5.375 51,685 +0.45(+9.03%)
Sep 10, 2025 4.390 4.944 4.070 4.930 93,592 +0.67(+15.62%)
Sep 09, 2025 4.240 4.414 4.000 4.264 46,948 -0.39(-8.43%)
Sep 08, 2025 5.007 5.118 4.640 4.657 16,089 -0.54(-10.34%)
Sep 05, 2025 5.360 5.392 4.912 5.194 14,524 -0.13(-2.51%)
Sep 04, 2025 5.600 5.680 5.120 5.327 18,142 -0.38(-6.74%)
Sep 03, 2025 6.079 6.079 5.690 5.712 19,000 -0.37(-6.05%)
Sep 02, 2025 5.600 6.240 5.528 6.080 22,734 -0.07(-1.12%)
Aug 29, 2025 5.600 6.321 5.446 6.149 63,299 +0.55(+9.77%)
Aug 28, 2025 5.680 5.917 5.600 5.602 39,420 -0.43(-7.11%)
Aug 27, 2025 5.826 6.446 5.520 6.030 205,671 +0.27(+4.69%)
Aug 26, 2025 5.498 6.800 4.904 5.760 7,500,632 +1.43(+32.91%)
Aug 25, 2025 4.538 4.538 4.184 4.334 11,168 -0.15(-3.29%)
Aug 22, 2025 4.567 5.568 4.169 4.481 42,903 -0.16(-3.43%)
Aug 21, 2025 6.640 6.799 3.840 4.640 134,758 -1.99(-30.04%)
Aug 20, 2025 6.720 6.799 6.408 6.633 19,737 -0.17(-2.46%)
Aug 19, 2025 6.792 6.887 6.560 6.800 16,151 -0.02(-0.35%)
Aug 18, 2025 6.879 7.040 6.657 6.824 20,045 -0.06(-0.80%)
Aug 15, 2025 6.800 6.999 6.640 6.879 10,387 +0.00(+0.01%)
Aug 14, 2025 7.048 7.076 6.720 6.878 15,004 -0.32(-4.41%)
Aug 13, 2025 6.936 7.463 6.802 7.196 27,199 +0.17(+2.37%)
Aug 12, 2025 6.880 7.107 6.721 7.030 26,896 +0.15(+2.17%)
Aug 11, 2025 7.120 7.136 6.565 6.880 37,919 -0.26(-3.59%)
Aug 08, 2025 7.048 7.360 6.800 7.136 23,109 +0.10(+1.36%)
Aug 07, 2025 6.880 7.200 6.445 7.040 29,582 +0.16(+2.33%)
Aug 06, 2025 6.651 7.360 6.400 6.880 63,542 +0.24(+3.61%)
Aug 05, 2025 6.876 7.040 6.429 6.640 25,669 -0.40(-5.63%)
Aug 04, 2025 6.801 7.038 6.360 7.036 35,549 +0.30(+4.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.