Steakholder Foods Ltd. - American Depositary Shares (STKH)
2.9098
-0.0902 (-3.01%)
NASDAQ · Last Trade: May 1st, 12:15 PM EDT
Historical Prices For Steakholder Foods Ltd. - American Depositary Shares (STKH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 3.02 | 3.10 | 2.91 | 3.00 | 155,537 | 3.00 |
| 4/29/2025 | 2.94 | 3.22 | 2.90 | 3.00 | 29,458 | 3.00 |
| 4/28/2025 | 3.60 | 3.64 | 2.76 | 3.22 | 75,385 | 3.22 |
| 4/25/2025 | 0.75 | 0.75 | 0.60 | 0.71 | 53,841 | 3.55 |
| 4/24/2025 | 0.65 | 0.68 | 0.60 | 0.66 | 39,181 | 3.30 |
| 4/23/2025 | 0.68 | 0.68 | 0.60 | 0.60 | 68,032 | 3.00 |
| 4/22/2025 | 0.68 | 0.71 | 0.62 | 0.66 | 53,031 | 3.27 |
| 4/21/2025 | 0.74 | 0.78 | 0.60 | 0.68 | 43,801 | 3.40 |
| 4/17/2025 | 0.73 | 0.73 | 0.63 | 0.70 | 53,311 | 3.50 |
| 4/16/2025 | 0.67 | 0.70 | 0.60 | 0.68 | 52,031 | 3.40 |
| 4/15/2025 | 0.69 | 0.77 | 0.65 | 0.66 | 95,672 | 3.32 |
| 4/14/2025 | 0.70 | 0.74 | 0.68 | 0.68 | 8,971 | 3.40 |
| 4/11/2025 | 0.71 | 0.71 | 0.65 | 0.68 | 13,995 | 3.42 |
| 4/10/2025 | 0.69 | 0.82 | 0.65 | 0.65 | 48,322 | 3.25 |
| 4/09/2025 | 0.76 | 0.95 | 0.68 | 0.73 | 151,006 | 3.65 |
| 4/08/2025 | 0.95 | 0.95 | 0.76 | 0.76 | 65,249 | 3.80 |
| 4/07/2025 | 0.97 | 0.97 | 0.87 | 0.87 | 35,270 | 4.35 |
| 4/04/2025 | 0.93 | 0.97 | 0.90 | 0.96 | 31,222 | 4.79 |
| 4/03/2025 | 0.93 | 1.05 | 0.93 | 0.97 | 14,508 | 4.88 |
| 4/02/2025 | 1.00 | 1.08 | 0.97 | 0.97 | 9,238 | 4.85 |
| 4/01/2025 | 1.03 | 1.07 | 0.92 | 1.01 | 46,946 | 5.05 |
| 3/31/2025 | 1.06 | 1.14 | 1.03 | 1.03 | 10,581 | 5.15 |
| 3/28/2025 | 1.10 | 1.10 | 1.05 | 1.08 | 8,334 | 5.40 |
| 3/27/2025 | 1.12 | 1.15 | 1.05 | 1.08 | 30,850 | 5.40 |
| 3/26/2025 | 1.18 | 1.22 | 1.08 | 1.09 | 24,994 | 5.45 |
| 3/25/2025 | 1.27 | 1.29 | 1.19 | 1.20 | 24,555 | 6.00 |
| 3/24/2025 | 1.26 | 1.34 | 1.26 | 1.26 | 7,983 | 6.30 |
| 3/21/2025 | 1.34 | 1.34 | 1.25 | 1.27 | 6,302 | 6.35 |
| 3/20/2025 | 1.25 | 1.32 | 1.25 | 1.32 | 5,019 | 6.60 |
| 3/19/2025 | 1.27 | 1.30 | 1.21 | 1.22 | 10,105 | 6.10 |
| 3/18/2025 | 1.22 | 1.34 | 1.22 | 1.27 | 18,046 | 6.35 |
| 3/17/2025 | 1.18 | 1.22 | 1.16 | 1.19 | 23,419 | 5.96 |
| 3/14/2025 | 1.11 | 1.20 | 1.11 | 1.17 | 10,705 | 5.85 |
| 3/13/2025 | 1.16 | 1.23 | 1.10 | 1.10 | 7,005 | 5.50 |
| 3/12/2025 | 1.11 | 1.20 | 1.11 | 1.15 | 23,166 | 5.75 |
| 3/11/2025 | 1.19 | 1.22 | 1.11 | 1.15 | 11,969 | 5.75 |
| 3/10/2025 | 1.31 | 1.31 | 1.18 | 1.20 | 20,002 | 6.00 |
| 3/07/2025 | 1.27 | 1.29 | 1.20 | 1.21 | 9,615 | 6.05 |
| 3/06/2025 | 1.30 | 1.30 | 1.23 | 1.27 | 8,192 | 6.35 |
| 3/05/2025 | 1.29 | 1.44 | 1.21 | 1.29 | 20,194 | 6.45 |
| 3/04/2025 | 1.36 | 1.36 | 1.28 | 1.33 | 10,765 | 6.65 |
| 3/03/2025 | 1.36 | 1.38 | 1.24 | 1.33 | 57,088 | 6.67 |
| 2/28/2025 | 1.41 | 1.44 | 1.33 | 1.36 | 72,211 | 6.79 |
| 2/27/2025 | 1.49 | 1.56 | 1.46 | 1.48 | 9,029 | 7.40 |
| 2/26/2025 | 1.45 | 1.56 | 1.41 | 1.51 | 33,150 | 7.55 |
| 2/25/2025 | 1.50 | 1.55 | 1.42 | 1.48 | 18,761 | 7.40 |
| 2/24/2025 | 1.54 | 1.56 | 1.45 | 1.48 | 15,041 | 7.40 |
| 2/21/2025 | 1.52 | 1.60 | 1.45 | 1.55 | 19,191 | 7.75 |
| 2/20/2025 | 1.51 | 1.56 | 1.40 | 1.52 | 41,881 | 7.60 |
| 2/19/2025 | 1.51 | 1.60 | 1.43 | 1.54 | 46,903 | 7.70 |
| 2/18/2025 | 1.67 | 1.68 | 1.52 | 1.56 | 45,655 | 7.80 |
| 2/14/2025 | 1.58 | 1.65 | 1.56 | 1.56 | 10,823 | 7.80 |
| 2/13/2025 | 1.57 | 1.62 | 1.54 | 1.60 | 57,034 | 8.00 |
| 2/12/2025 | 1.64 | 1.66 | 1.50 | 1.55 | 13,254 | 7.75 |
| 2/11/2025 | 1.62 | 1.67 | 1.52 | 1.60 | 56,188 | 8.00 |
| 2/10/2025 | 1.61 | 1.64 | 1.55 | 1.57 | 13,332 | 7.85 |
| 2/07/2025 | 1.54 | 1.60 | 1.49 | 1.51 | 13,807 | 7.53 |
| 2/06/2025 | 1.64 | 1.64 | 1.51 | 1.54 | 14,809 | 7.70 |
| 2/05/2025 | 1.63 | 1.67 | 1.43 | 1.54 | 48,788 | 7.70 |
| 2/04/2025 | 1.59 | 1.67 | 1.55 | 1.60 | 32,756 | 8.00 |
| 2/03/2025 | 1.51 | 1.62 | 1.50 | 1.56 | 16,075 | 7.80 |