Steakholder Foods Ltd. - American Depositary Shares (STKH)

2.4000
-0.4300 (-15.19%)
NASDAQ· Last Trade: Aug 1st, 2:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Steakholder Foods Ltd. - American Depositary Shares (STKH)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20262.462.882.372.40787,7302.40
7/30/20264.305.102.802.8320,241,2142.83
7/29/20262.803.312.382.716,227,9672.71
7/28/20261.353.601.273.6033,484,6393.60
7/27/20261.321.601.321.35189,9201.35
7/24/20260.460.470.410.42211,7501.27
7/23/20260.480.500.360.461,251,2161.38
7/22/20260.490.570.490.5616,679,6281.68
7/21/20260.490.510.460.4948,7511.46
7/20/20260.480.490.450.45115,7741.36
7/17/20260.530.600.480.4876,9281.44
7/16/20260.510.550.480.5296,2541.56
7/15/20260.490.510.480.5031,2871.51
7/14/20260.520.530.490.5247,7301.55
7/13/20260.600.600.510.5299,3821.56
7/10/20260.620.640.600.6125,6511.82
7/09/20260.650.650.600.6227,6791.86
7/08/20260.630.640.610.6430,3361.92
7/07/20260.640.650.610.6325,4061.89
7/06/20260.650.650.610.6352,2031.90
7/02/20260.600.630.590.6041,7231.80
7/01/20260.580.610.560.5957,6901.76
6/30/20260.570.580.550.5523,5651.65
6/29/20260.640.640.550.5572,5661.66
6/26/20260.640.670.600.6248,0761.86
6/25/20260.810.830.630.64118,1271.92
6/24/20260.760.800.760.8051,5882.40
6/23/20260.810.820.760.7640,1542.29
6/22/20260.830.850.810.8231,4822.46
6/18/20260.880.890.830.8546,5062.56
6/17/20260.910.910.870.8833,2512.65
6/16/20261.001.030.880.92157,5782.76
6/15/20261.081.100.951.01179,9043.03
6/12/20261.141.171.051.0833,2153.24
6/11/20261.051.111.011.1122,5613.33
6/10/20261.111.111.011.0420,3803.12
6/09/20261.101.131.071.0970,0353.27
6/08/20261.181.201.071.0880,5163.24
6/05/20261.271.281.121.1947,8433.57
6/04/20261.291.291.231.2735,1383.81
6/03/20261.271.331.231.3122,2833.93
6/02/20261.291.421.251.3484,2224.02
6/01/20261.341.351.241.2983,4523.87
5/29/20260.001.691.271.311,913,7543.93
5/28/20261.411.431.411.4223,3004.26
5/27/20261.241.451.241.4125,3604.23
5/26/20261.561.581.261.2660,4663.78
5/22/20261.501.581.501.5616,0724.68
5/21/20261.381.581.381.4717,2644.41
5/20/20261.421.481.381.4111,5614.23
5/19/20261.471.481.401.405,3524.20
5/18/20261.531.531.421.4721,3654.41
5/15/20261.511.571.471.544,2594.62
5/14/20261.511.631.501.5216,2284.56
5/13/20261.711.751.631.6311,4604.89
5/12/20261.821.851.641.642,9144.92
5/11/20261.771.811.681.8114,2455.42
5/08/20261.721.901.721.802,2785.40
5/07/20261.711.871.711.744,8875.22
5/06/20261.811.841.731.749,4105.22
5/05/20261.731.891.691.706,8665.10
5/04/20261.651.691.641.692,8235.07
5/01/20261.651.691.591.628,4274.86