Dark

STKH
Steakholder Foods Ltd.
stock NASDAQ ADR

At Close

May 9, 2025 3:57:30 PM EDT

3.06USD+4.437%(+0.13)111,911

3.00Bid 3.06Ask 0.06Spread

Pre-market

May 9, 2025 9:22:30 AM EDT

2.88USD-1.706%(-0.05)1,698

After-hours

May 9, 2025 4:38:30 PM EDT

3.03USD-0.980%(-0.03)1,420

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.8000	3.0600	2.8000	3.0600	+4.437%	111,911	0.000%
2025-05-08	3.0600	3.1260	2.6600	2.9300	-3.300%	129,610	+4.437%
2025-05-07	3.2400	3.2499	3.0000	3.0300	-16.298%	322,508	+0.990%
2025-05-06	3.1900	3.7600	3.0779	3.6200	+19.868%	908,250	-15.470%
2025-05-05	2.9400	3.0900	2.9400	3.0200	+2.027%	114,679	+1.325%
2025-05-02	3.0000	3.0750	2.9200	2.9600	-1.333%	61,653	+3.378%
2025-05-01	2.9900	3.0500	2.8100	3.0000	0.000%	299,993	+2.000%
2025-04-30	3.0200	3.0991	2.9060	3.0000	0.000%	156,452	+2.000%
2025-04-29	2.9400	3.2200	2.9000	3.0000	-6.832%	29,486	+2.000%
2025-04-28	3.6000	3.6383	2.7600	3.2200	-9.296%	75,385	-4.969%
2025-04-25	3.7500	3.7500	3.0150	3.5500	+7.576%	10,768	-13.803%
2025-04-24	3.2620	3.3900	3.0025	3.3000	+10.184%	7,859	-7.273%
2025-04-23	3.4000	3.4000	2.9900	2.9950	-8.550%	13,606	+2.170%
2025-04-22	3.4000	3.5650	3.0765	3.2750	-3.676%	10,608	-6.565%
2025-04-21	3.7000	3.8850	3.0000	3.4000	-2.857%	8,760	-10.000%
2025-04-17	3.6380	3.6495	3.1390	3.5000	+2.941%	10,662	-12.571%
2025-04-16	3.3500	3.5000	3.0085	3.4000	+2.394%	10,406	-10.000%
2025-04-15	3.4400	3.8500	3.2500	3.3205	-2.338%	19,136	-7.845%
2025-04-14	3.4980	3.7000	3.4000	3.4000	-0.657%	1,794	-10.000%
2025-04-11	3.5330	3.5425	3.2550	3.4225	+5.146%	2,799	-10.592%
2025-04-10	3.4750	4.1000	3.2550	3.2550	-10.944%	9,664	-5.991%
2025-04-09	3.8050	4.7500	3.3900	3.6550	-3.828%	30,201	-16.279%
2025-04-08	4.7500	4.7500	3.8000	3.8005	-12.632%	13,199	-19.484%
2025-04-07	4.8725	4.8725	4.3500	4.3500	-9.110%	7,054	-29.655%
2025-04-04	4.6500	4.8750	4.5000	4.7860	-1.822%	6,244	-36.064%
2025-04-03	4.6500	5.2500	4.6500	4.8748	+0.511%	2,902	-37.228%
2025-04-02	5.0000	5.4000	4.8500	4.8500	-3.960%	1,848	-36.907%
2025-04-01	5.1500	5.3500	4.5890	5.0500	-1.942%	9,389	-39.406%
2025-03-31	5.3000	5.7120	5.1500	5.1500	-4.630%	2,116	-40.583%
2025-03-28	5.5000	5.5000	5.2500	5.4000	0.000%	1,667	-43.333%
2025-03-27	5.6000	5.7500	5.2500	5.4000	-0.917%	6,170	-43.333%
2025-03-26	5.9000	6.0750	5.4000	5.4500	-9.167%	4,999	-43.853%
2025-03-25	6.3500	6.4500	5.9500	6.0000	-4.762%	4,911	-49.000%
2025-03-24	6.3000	6.7020	6.3000	6.3000	-0.787%	1,597	-51.429%
2025-03-21	6.7000	6.7000	6.2500	6.3500	-3.788%	1,260	-51.811%
2025-03-20	6.2500	6.6000	6.2500	6.6000	+8.197%	1,004	-53.636%
2025-03-19	6.3500	6.5000	6.0500	6.1000	-3.937%	2,021	-49.836%
2025-03-18	6.1000	6.7110	6.1000	6.3500	+6.499%	3,609	-51.811%
2025-03-17	5.9000	6.1000	5.7755	5.9625	+1.923%	4,684	-48.679%
2025-03-14	5.5500	5.9750	5.5500	5.8500	+6.364%	2,141	-47.692%
2025-03-13	5.8000	6.1500	5.5000	5.5000	-4.348%	1,401	-44.364%
2025-03-12	5.5500	5.9990	5.5500	5.7500	0.000%	4,633	-46.783%
2025-03-11	5.9500	6.1085	5.5500	5.7500	-4.167%	2,394	-46.783%
2025-03-10	6.5500	6.5500	5.9000	6.0000	-0.826%	4,000	-49.000%
2025-03-07	6.3500	6.4690	6.0000	6.0500	-4.724%	1,923	-49.421%
2025-03-06	6.5000	6.5000	6.1695	6.3500	-1.550%	1,638	-51.811%
2025-03-05	6.4500	7.2000	6.0500	6.4500	-3.008%	4,039	-52.558%
2025-03-04	6.8000	6.8000	6.4000	6.6500	-0.292%	2,153	-53.985%
2025-03-03	6.8000	6.9000	6.2000	6.6695	-1.775%	11,418	-54.119%
2025-02-28	7.0500	7.2000	6.6505	6.7900	-8.243%	14,442	-54.934%
2025-02-27	7.4500	7.8000	7.3000	7.4000	-1.987%	1,806	-58.649%
2025-02-26	7.2500	7.8000	7.0500	7.5500	+2.027%	6,630	-59.470%
2025-02-25	7.5000	7.7500	7.1000	7.4000	0.000%	3,752	-58.649%
2025-02-24	7.7000	7.8000	7.2500	7.4000	-4.516%	3,008	-58.649%
2025-02-21	7.6000	7.9915	7.2500	7.7500	+1.974%	3,838	-60.516%
2025-02-20	7.5500	7.8000	7.0000	7.6000	-1.299%	8,377	-59.737%
2025-02-19	7.5500	8.0000	7.1500	7.7000	-1.282%	9,381	-60.260%
2025-02-18	8.3500	8.4000	7.6000	7.8000	0.000%	9,133	-60.769%
2025-02-14	7.9000	8.2500	7.8000	7.8000	-2.500%	2,165	-60.769%
2025-02-13	7.8500	8.1000	7.7000	8.0000	+3.226%	11,407	-61.750%
2025-02-12	8.2000	8.3000	7.5000	7.7500	-3.125%	2,651	-60.516%
2025-02-11	8.1000	8.3500	7.6000	8.0000	+1.917%	11,238	-61.750%
2025-02-10	8.0500	8.2000	7.7500	7.8495	+4.298%	2,668	-61.017%
2025-02-07	7.7000	8.0000	7.4510	7.5260	-2.291%	2,761	-59.341%
2025-02-06	8.2000	8.2000	7.5500	7.7025	+0.032%	2,962	-60.273%
2025-02-05	8.1500	8.3500	7.1500	7.7000	-3.750%	9,758	-60.260%
2025-02-04	7.9500	8.3480	7.7500	8.0000	+2.564%	6,551	-61.750%
2025-02-03	7.5500	8.1000	7.5000	7.8000	-2.500%	3,215	-60.769%
2025-01-31	7.8500	8.2570	7.7000	8.0000	+4.575%	2,162	-61.750%
2025-01-30	8.0500	8.0730	7.6500	7.6500	-3.165%	2,298	-60.000%
2025-01-29	7.9500	8.0735	7.5600	7.9000	-1.863%	2,007	-61.266%
2025-01-28	7.7500	8.2500	7.5000	8.0500	+1.258%	4,577	-61.988%
2025-01-27	7.9500	8.4995	7.6500	7.9500	+4.605%	6,067	-61.509%
2025-01-24	7.7640	8.5000	7.5500	7.6000	-5.000%	8,815	-59.737%
2025-01-23	8.1500	8.3000	7.5875	8.0000	-0.621%	7,897	-61.750%
2025-01-22	8.4000	8.8500	8.0000	8.0500	-0.617%	9,000	-61.988%
2025-01-21	8.2500	8.7900	7.6495	8.1000	+1.250%	9,157	-62.222%
2025-01-17	7.9000	8.6500	7.7500	8.0000	0.000%	5,371	-61.750%
2025-01-16	8.2500	8.4500	7.5000	8.0000	-2.439%	3,634	-61.750%
2025-01-15	7.9500	8.5000	7.7500	8.2000	+5.128%	4,310	-62.683%
2025-01-14	8.0000	8.2500	7.6000	7.8000	-3.106%	3,107	-60.769%
2025-01-13	8.2500	8.4500	7.8000	8.0500	-2.424%	3,607	-61.988%
2025-01-10	8.7500	8.8495	8.1000	8.2500	-5.714%	5,771	-62.909%
2025-01-08	8.5500	8.7500	8.1000	8.7500	+2.339%	2,918	-65.029%
2025-01-07	8.5500	8.7000	8.2500	8.5500	+0.588%	3,549	-64.211%
2025-01-06	8.7500	8.7500	8.3250	8.5000	0.000%	7,330	-64.000%
2025-01-03	9.1000	9.1000	8.0000	8.5000	+1.190%	18,169	-64.000%
2025-01-02	8.5500	9.0950	8.4000	8.4000	-1.754%	8,729	-63.571%
2024-12-31	7.9000	8.6520	7.9000	8.5500	+8.917%	19,812	-64.211%
2024-12-30	8.4500	8.4900	7.8500	7.8500	-5.649%	7,403	-61.019%
2024-12-27	8.8000	8.8000	7.3000	8.3200	-4.914%	12,016	-63.221%
2024-12-26	8.4000	8.7500	8.1000	8.7500	+4.167%	7,152	-65.029%
2024-12-24	8.4000	8.4750	7.6500	8.4000	+1.205%	4,031	-63.571%
2024-12-23	8.3500	9.0000	7.9000	8.3000	-1.775%	9,470	-63.133%
2024-12-20	7.6000	8.7500	7.3000	8.4500	+12.667%	17,938	-63.787%
2024-12-19	7.4500	7.7900	7.3000	7.5000	+0.671%	4,495	-59.200%
2024-12-18	7.5000	7.9775	7.1500	7.4500	-1.325%	16,912	-58.926%
2024-12-17	7.9000	8.2500	7.2500	7.5500	-5.625%	8,633	-59.470%
2024-12-16	8.0500	9.0950	8.0000	8.0000	-2.439%	5,159	-61.750%
2024-12-13	8.6000	9.0000	8.0000	8.2000	+2.500%	6,064	-62.683%
2024-12-12	8.8000	9.3000	7.5000	8.0000	-5.882%	6,798	-61.750%
2024-12-11	9.9500	10.0000	8.1000	8.5000	-14.573%	20,797	-64.000%
2024-12-10	10.0000	10.5000	9.5000	9.9500	-0.500%	8,896	-69.246%
2024-12-09	10.3500	10.3500	9.8500	10.0000	+0.503%	4,903	-69.400%
2024-12-06	10.5000	10.5500	9.5000	9.9500	-2.927%	7,233	-69.246%
2024-12-05	10.5000	11.0000	10.0500	10.2500	-2.381%	9,179	-70.146%
2024-12-04	11.1500	11.2360	10.2000	10.5000	-7.895%	5,953	-70.857%
2024-12-03	12.2000	12.2500	11.1500	11.4000	-4.202%	4,166	-73.158%
2024-12-02	11.0500	12.2000	11.0500	11.9000	+8.182%	10,875	-74.286%
2024-11-29	11.1000	11.1925	10.1000	11.0000	+5.263%	3,492	-72.182%
2024-11-27	10.3500	11.2000	10.1500	10.4500	+0.966%	3,074	-70.718%
2024-11-26	10.5000	11.0570	10.0000	10.3500	+0.931%	4,420	-70.435%
2024-11-25	11.5000	11.8000	10.0500	10.2545	-9.652%	5,476	-70.159%
2024-11-22	11.9500	12.2000	10.9000	11.3500	-2.155%	4,426	-73.040%
2024-11-21	12.3000	12.3000	10.9500	11.6000	+0.870%	18,166	-73.621%
2024-11-20	11.8500	12.4000	11.3500	11.5000	-4.167%	3,293	-73.391%
2024-11-19	12.5000	12.5600	11.8500	12.0000	-3.614%	3,721	-74.500%
2024-11-18	12.6000	12.8120	12.0000	12.4500	+2.049%	5,065	-75.422%
2024-11-15	12.8000	12.9500	12.0000	12.2000	-0.408%	2,718	-74.918%
2024-11-14	12.5000	13.1000	12.2500	12.2500	-2.000%	1,842	-75.020%
2024-11-13	12.9500	13.3750	12.5000	12.5000	-3.846%	3,342	-75.520%
2024-11-12	13.7000	13.7000	13.0000	13.0000	-0.383%	1,371	-76.462%
2024-11-11	13.5500	14.0000	13.0500	13.0500	0.000%	4,087	-76.552%
2024-11-08	13.4000	13.7495	13.0500	13.0500	-0.590%	2,855	-76.552%
2024-11-07	12.7000	13.5270	12.7000	13.1275	+2.961%	3,145	-76.690%
2024-11-06	12.8500	13.5000	12.7500	12.7500	-1.923%	2,002	-76.000%
2024-11-05	13.4000	13.4500	12.8010	13.0000	-1.887%	2,864	-76.462%
2024-11-04	13.8115	13.8495	13.0000	13.2500	-1.714%	3,197	-76.906%
2024-11-01	14.3440	14.3440	13.3000	13.4810	-0.141%	1,208	-77.301%
2024-10-31	13.6000	14.4500	13.3940	13.5000	-3.571%	1,180	-77.333%
2024-10-30	14.4000	14.4000	13.5000	14.0000	-2.609%	3,696	-78.143%
2024-10-29	14.8500	14.9500	14.2500	14.3750	-1.541%	2,049	-78.713%
2024-10-28	15.0000	15.3995	14.3175	14.6000	+2.062%	1,792	-79.041%
2024-10-25	14.7500	15.4000	14.0000	14.3050	-3.017%	3,320	-78.609%
2024-10-24	14.4500	15.4000	13.8500	14.7500	+2.431%	5,119	-79.254%
2024-10-23	15.0500	15.5500	14.4000	14.4000	+2.857%	9,018	-78.750%
2024-10-22	13.9000	14.7495	13.9000	14.0000	-5.724%	9,202	-78.143%
2024-10-21	15.4000	16.5000	14.8000	14.8500	-4.194%	4,546	-79.394%
2024-10-18	15.1000	16.4500	15.1000	15.5000	+1.974%	2,827	-80.258%
2024-10-17	15.2000	15.2790	15.0000	15.2000	-0.654%	657	-79.868%
2024-10-16	15.3000	16.0660	15.0870	15.3000	+0.328%	2,681	-80.000%
2024-10-15	15.7500	16.0000	15.0000	15.2500	-3.175%	4,628	-79.934%
2024-10-14	15.5000	15.9500	15.4500	15.7500	+5.319%	3,266	-80.571%
2024-10-11	14.9500	14.9545	14.6500	14.9545	-0.303%	243	-79.538%
2024-10-10	15.3500	15.4000	14.5000	15.0000	-3.226%	1,204	-79.600%
2024-10-09	15.1000	15.5000	14.5500	15.5000	+9.929%	3,165	-80.258%
2024-10-08	14.5500	15.7000	13.5500	14.1000	-2.759%	7,297	-78.298%
2024-10-07	15.4000	15.4000	14.5000	14.5000	0.000%	2,893	-78.897%
2024-10-04	15.7500	15.7500	14.5000	14.5000	-6.452%	2,496	-78.897%
2024-10-03	16.2500	16.2500	15.5000	15.5000	0.000%	1,708	-80.258%
2024-10-02	15.9000	16.9000	15.1500	15.5000	+3.275%	4,079	-80.258%
2024-10-01	14.9995	17.1000	14.8065	15.0085	+0.057%	9,280	-79.612%
2024-09-30	13.4000	15.5500	12.9000	15.0000	+17.417%	12,118	-79.600%
2024-09-27	12.5640	13.1500	12.5640	12.7750	+0.988%	504	-76.047%
2024-09-26	13.2500	13.2500	11.9115	12.6500	+4.545%	2,356	-75.810%
2024-09-25	12.2000	13.2500	12.0000	12.1000	+0.415%	1,795	-74.711%
2024-09-24	12.8000	13.2000	12.0500	12.0500	-3.600%	2,644	-74.606%
2024-09-23	13.0000	13.1500	12.0000	12.5000	+1.833%	3,967	-75.520%
2024-09-20	12.9515	12.9515	11.8000	12.2750	-3.346%	1,483	-75.071%
2024-09-19	13.2000	13.2500	12.5000	12.7000	-5.576%	2,441	-75.906%
2024-09-18	13.0100	13.5500	13.0000	13.4500	+3.462%	2,212	-77.249%
2024-09-17	13.2000	13.6500	13.0000	13.0000	-1.141%	2,419	-76.462%
2024-09-16	13.4000	13.7000	13.1000	13.1500	0.000%	4,512	-76.730%
2024-09-13	13.2000	13.6000	13.1000	13.1500	+0.382%	1,749	-76.730%
2024-09-12	13.3000	13.6135	13.1000	13.1000	-1.132%	1,396	-76.641%
2024-09-11	14.4500	14.4500	13.2500	13.2500	-7.832%	1,206	-76.906%
2024-09-10	13.6000	14.5000	13.2505	14.3760	+5.706%	1,521	-78.715%
2024-09-09	14.2500	14.4000	13.5000	13.6000	-4.225%	1,505	-77.500%
2024-09-06	14.5500	14.5500	13.4000	14.2000	-0.176%	1,109	-78.451%
2024-09-05	14.6750	14.7500	14.0000	14.2250	-1.386%	2,440	-78.489%
2024-09-04	13.8500	14.6995	13.8000	14.4250	+5.678%	1,516	-78.787%
2024-09-03	14.5000	14.7995	13.5500	13.6500	+0.738%	2,454	-77.582%
2024-08-30	14.3000	14.5000	13.4000	13.5500	+1.498%	3,836	-77.417%
2024-08-29	13.3500	14.4500	13.2500	13.3500	-1.111%	2,118	-77.079%
2024-08-28	14.5000	14.8500	13.5000	13.5000	-1.822%	4,273	-77.333%
2024-08-27	14.7500	17.2000	13.5000	13.7505	+4.966%	17,797	-77.746%
2024-08-26	14.0000	14.1260	13.1000	13.1000	+0.769%	1,203	-76.641%
2024-08-23	13.8000	13.9500	13.0000	13.0000	-0.383%	928	-76.462%
2024-08-22	13.3000	14.0375	13.0500	13.0500	-6.786%	1,534	-76.552%
2024-08-21	14.0500	14.4715	12.7500	14.0000	+7.692%	1,408	-78.143%
2024-08-20	14.4500	14.4500	13.0000	13.0000	-10.345%	811	-76.462%
2024-08-19	13.6000	14.9995	13.2000	14.5000	+7.607%	2,781	-78.897%
2024-08-16	13.2500	13.6500	13.0500	13.4750	+0.186%	1,156	-77.291%
2024-08-15	13.7000	13.7000	13.1500	13.4500	-1.825%	1,134	-77.249%
2024-08-14	14.1500	14.4000	12.9000	13.7000	-3.180%	2,733	-77.664%
2024-08-13	13.3000	14.4995	13.0000	14.1500	+9.266%	762	-78.375%
2024-08-12	13.5500	14.5000	12.9500	12.9500	-3.362%	3,412	-76.371%
2024-08-09	13.2500	13.6500	13.2500	13.4005	-1.828%	1,533	-77.165%
2024-08-08	13.9000	14.5000	13.0540	13.6500	+4.598%	1,246	-77.582%
2024-08-07	14.5000	15.5000	12.7500	13.0500	-3.333%	16,852	-76.552%
2024-08-06	15.2000	15.7525	13.5000	13.5000	-7.850%	19,145	-77.333%
2024-08-05	13.8500	15.6000	13.5005	14.6500	+4.643%	5,987	-79.113%
2024-08-02	14.2500	14.7400	13.8000	14.0000	-3.780%	2,440	-78.143%
2024-08-01	14.5500	14.9000	14.2045	14.5500	+2.105%	1,655	-78.969%
2024-07-31	13.9000	14.5500	13.9000	14.2500	+1.604%	1,976	-78.526%
2024-07-30	15.5000	15.5000	13.5000	14.0250	-2.604%	1,496	-78.182%
2024-07-29	15.0500	15.0500	14.4000	14.4000	-5.263%	2,558	-78.750%
2024-07-26	16.4000	16.4000	14.7500	15.2000	+0.913%	2,054	-79.868%
2024-07-25	16.2000	16.8670	15.0500	15.0625	-2.823%	1,064	-79.685%
2024-07-24	16.5000	17.0000	15.1500	15.5000	-6.607%	1,069	-80.258%
2024-07-23	16.4000	17.4500	15.0500	16.5965	-0.018%	3,062	-81.562%
2024-07-22	16.7000	16.7000	15.0000	16.5995	+5.060%	1,691	-81.566%
2024-07-19	17.6780	17.6780	15.8000	15.8000	-5.584%	850	-80.633%
2024-07-18	17.3500	17.7075	16.7345	16.7345	-4.374%	2,245	-81.714%
2024-07-17	17.3500	17.7635	17.2500	17.5000	+1.449%	3,718	-82.514%
2024-07-16	17.3000	17.5000	17.2500	17.2500	-0.289%	2,092	-82.261%
2024-07-15	17.5500	17.7000	17.2500	17.3000	-1.565%	1,060	-82.312%
2024-07-12	17.7235	17.8500	17.4000	17.5750	+1.006%	436	-82.589%
2024-07-11	16.8500	17.4000	16.4750	17.4000	+3.881%	2,464	-82.414%
2024-07-10	16.2500	17.0500	16.2500	16.7500	+3.077%	1,315	-81.731%
2024-07-09	17.8000	17.8000	16.2500	16.2500	-7.479%	865	-81.169%
2024-07-08	17.0000	17.8350	15.9500	17.5635	-0.207%	1,960	-82.578%
2024-07-05	17.9500	18.1000	17.3000	17.6000	-4.625%	1,335	-82.614%
2024-07-03	18.4000	18.5000	17.7575	18.4535	+0.977%	1,125	-83.418%
2024-07-02	18.4000	18.4500	17.7750	18.2750	-0.679%	554	-83.256%
2024-07-01	18.5000	19.4960	18.4000	18.4000	-0.073%	2,709	-83.370%
2024-06-28	18.5000	18.7000	18.4135	18.4135	+0.346%	821	-83.382%
2024-06-27	18.0500	18.4645	18.0500	18.3500	+4.857%	660	-83.324%
2024-06-26	17.1500	18.0000	17.1500	17.5000	+0.287%	2,936	-82.514%
2024-06-25	17.2500	17.9500	17.1040	17.4500	-0.286%	1,309	-82.464%
2024-06-24	16.9000	17.5000	16.7250	17.5000	+3.245%	1,872	-82.514%
2024-06-21	17.5000	17.5000	16.2500	16.9500	-2.586%	1,739	-81.947%
2024-06-20	17.6500	18.4500	17.0000	17.4000	+6.166%	2,358	-82.414%
2024-06-18	17.6500	17.6500	16.2500	16.3895	-6.077%	3,215	-81.330%
2024-06-17	18.3000	18.9105	16.5000	17.4500	-3.056%	3,292	-82.464%
2024-06-14	18.6250	19.0915	18.0000	18.0000	-2.965%	1,534	-83.000%
2024-06-13	19.2500	19.2500	18.2500	18.5500	-2.935%	1,624	-83.504%
2024-06-12	19.9500	19.9500	18.0500	19.1110	-3.235%	1,825	-83.988%
2024-06-11	18.4500	20.1000	18.2000	19.7500	+7.046%	3,614	-84.506%
2024-06-10	19.8000	20.5500	17.9500	18.4500	-6.818%	2,869	-83.415%
2024-06-07	20.4000	20.9750	19.8000	19.8000	-3.297%	1,189	-84.545%
2024-06-06	20.9000	21.3305	20.0000	20.4750	-2.033%	1,809	-85.055%
2024-06-05	21.5000	21.5000	20.4500	20.9000	-2.791%	1,452	-85.359%
2024-06-04	21.7000	22.1500	21.5000	21.5000	-4.018%	1,289	-85.767%
2024-06-03	22.2000	22.5000	21.3500	22.4000	+5.412%	1,799	-86.339%
2024-05-31	22.3000	22.3000	21.2500	21.2500	+0.466%	458	-85.600%
2024-05-30	21.2765	22.5000	20.3000	21.1515	-3.086%	2,017	-85.533%
2024-05-29	21.0000	22.5495	20.5000	21.8250	+3.436%	4,178	-85.979%
2024-05-28	22.5500	22.6000	21.0000	21.1000	-6.430%	2,278	-85.498%
2024-05-24	22.2500	23.1000	21.7260	22.5500	+1.121%	652	-86.430%
2024-05-23	21.9000	23.0065	20.9600	22.3000	+1.364%	1,580	-86.278%
2024-05-22	21.8000	23.0000	21.8000	22.0000	+2.326%	1,964	-86.091%
2024-05-21	21.9000	22.5000	21.5000	21.5000	-1.826%	1,220	-85.767%
2024-05-20	22.4500	22.5000	21.0000	21.9000	+2.322%	1,818	-86.027%
2024-05-17	21.3500	21.7420	21.0000	21.4030	+2.529%	1,335	-85.703%
2024-05-16	20.9000	20.9000	20.7500	20.8750	+0.845%	699	-85.341%
2024-05-15	21.2000	21.3130	20.0500	20.7000	-1.779%	2,211	-85.217%
2024-05-14	19.6000	21.7500	19.6000	21.0750	+4.851%	1,677	-85.480%
2024-05-13	19.4000	22.4000	19.4000	20.1000	+10.134%	14,466	-84.776%
2024-05-10	20.0300	20.0300	17.7500	18.2505	-10.756%	3,114	-83.233%
2024-05-09	21.2000	21.2000	19.5000	20.4500	-5.104%	2,201	-85.037%
2024-05-08	20.7000	21.5500	20.2505	21.5500	+4.106%	585	-85.800%
2024-05-07	21.7500	21.7500	20.7000	20.7000	-5.909%	1,283	-85.217%
2024-05-06	22.1500	22.9500	20.3500	22.0000	+2.326%	2,016	-86.091%
2024-05-03	21.3000	21.9995	21.3000	21.5000	-3.371%	877	-85.767%
2024-05-02	22.8500	22.8500	21.5500	22.2500	+1.136%	679	-86.247%
2024-05-01	23.2000	23.2000	21.5000	22.0000	+1.149%	1,478	-86.091%
2024-04-30	21.9250	22.0000	21.5005	21.7500	+2.346%	414	-85.931%
2024-04-29	22.0000	22.0000	21.2205	21.2515	-1.156%	333	-85.601%
2024-04-26	22.4000	22.4500	21.0000	21.5000	+3.118%	1,289	-85.767%
2024-04-25	22.5500	22.7740	20.8135	20.8500	-7.333%	1,886	-85.324%
2024-04-24	23.3500	24.9415	22.5000	22.5000	-2.384%	1,250	-86.400%
2024-04-23	22.4500	23.1495	22.4500	23.0495	+2.670%	368	-86.724%
2024-04-22	22.5000	23.1500	22.1500	22.4500	+1.354%	1,323	-86.370%
2024-04-19	22.2000	22.6750	22.1500	22.1500	0.000%	765	-86.185%
2024-04-18	22.5500	23.4500	22.1500	22.1500	-2.423%	2,804	-86.185%
2024-04-17	21.9500	22.9500	21.5000	22.7000	+5.581%	2,205	-86.520%
2024-04-16	21.9000	23.6500	21.3000	21.5000	-2.935%	2,299	-85.767%
2024-04-15	23.8500	24.3500	22.1500	22.1500	-3.696%	3,461	-86.185%
2024-04-12	23.1000	24.9500	21.8000	23.0000	0.000%	2,359	-86.696%
2024-04-11	24.8000	25.1845	22.5500	23.0000	-8.549%	1,910	-86.696%
2024-04-10	26.3500	26.5000	24.5000	25.1500	+0.399%	2,794	-87.833%
2024-04-09	26.6500	26.7500	25.0500	25.0500	0.000%	3,756	-87.784%
2024-04-08	25.4500	26.9000	25.0500	25.0500	-1.378%	3,442	-87.784%
2024-04-05	25.0500	25.4000	23.5005	25.4000	-2.308%	4,309	-87.953%
2024-04-04	26.5500	26.7500	23.0500	26.0000	-3.525%	5,731	-88.231%
2024-04-03	24.7500	27.5000	24.7500	26.9500	+9.754%	3,772	-88.646%
2024-04-02	25.5000	25.9950	24.5000	24.5550	-9.056%	3,109	-87.538%
2024-04-01	28.2500	28.5500	26.1750	27.0000	-7.534%	2,857	-88.667%
2024-03-28	30.0000	30.0000	27.5000	29.2000	+0.513%	2,943	-89.521%
2024-03-27	30.1000	30.9950	29.0000	29.0510	-4.594%	1,465	-89.467%
2024-03-26	31.0000	32.4250	29.0500	30.4500	-1.088%	1,542	-89.951%
2024-03-25	29.1750	32.5000	28.5000	30.7850	+4.356%	4,895	-90.060%
2024-03-22	29.5000	30.0000	29.0000	29.5000	+0.085%	1,979	-89.627%
2024-03-21	29.0000	30.0000	29.0000	29.4750	-1.372%	1,141	-89.618%
2024-03-20	29.8400	29.9800	28.8700	29.8850	+0.151%	1,029	-89.761%
2024-03-19	29.0000	31.0000	29.0000	29.8400	+1.153%	739	-89.745%
2024-03-18	30.4500	30.4700	29.0000	29.5000	-3.199%	1,005	-89.627%
2024-03-15	31.0000	31.0000	29.5000	30.4750	+1.617%	578	-89.959%
2024-03-14	31.4500	31.4500	29.5000	29.9900	-4.642%	785	-89.797%
2024-03-13	32.0000	32.0000	30.3450	31.4500	+3.454%	1,572	-90.270%
2024-03-12	30.5500	32.0000	29.5000	30.4000	+0.496%	2,689	-89.934%
2024-03-11	28.5000	30.2500	28.5000	30.2500	+4.534%	1,190	-89.884%
2024-03-08	30.5000	30.5000	28.0750	28.9380	-1.202%	1,834	-89.426%
2024-03-07	29.4950	31.0000	28.5000	29.2900	+0.948%	1,074	-89.553%
2024-03-06	30.0000	30.0000	28.0000	29.0150	-2.765%	2,756	-89.454%
2024-03-05	31.0000	31.3500	29.0000	29.8400	-1.372%	1,303	-89.745%
2024-03-04	31.0500	31.1350	30.0050	30.2550	-2.826%	970	-89.886%
2024-03-01	30.5900	32.4200	29.6650	31.1350	-1.143%	1,166	-90.172%
2024-02-29	30.1500	32.0000	30.0000	31.4950	+3.262%	1,382	-90.284%
2024-02-28	32.0000	32.4500	29.6650	30.5000	-1.629%	1,717	-89.967%
2024-02-27	32.0800	32.5000	28.7100	31.0050	-3.561%	3,239	-90.131%
2024-02-26	32.5000	32.5000	32.0000	32.1500	-1.077%	1,448	-90.482%
2024-02-23	33.7650	34.5000	32.0000	32.5000	-2.108%	1,768	-90.585%
2024-02-22	32.7000	34.0000	32.5050	33.2000	-0.896%	897	-90.783%
2024-02-21	33.0000	34.9000	32.5000	33.5000	0.000%	1,730	-90.866%
2024-02-20	34.0000	34.9250	32.5000	33.5000	0.000%	1,434	-90.866%
2024-02-16	34.0000	34.5000	33.0000	33.5000	-2.715%	519	-90.866%
2024-02-15	34.9500	35.5000	33.2500	34.4350	-0.015%	1,397	-91.114%
2024-02-14	34.3950	35.0000	32.7200	34.4400	+2.029%	760	-91.115%
2024-02-13	33.0000	34.5600	32.5000	33.7550	-2.484%	1,022	-90.935%
2024-02-12	34.0000	34.6150	32.9100	34.6150	+1.809%	2,398	-91.160%
2024-02-09	32.9500	35.0000	31.6660	34.0000	+3.187%	2,945	-91.000%
2024-02-08	35.0000	35.7050	31.5300	32.9500	-7.052%	2,720	-90.713%
2024-02-07	36.0400	38.5000	32.5000	35.4500	-0.337%	4,685	-91.368%
2024-02-06	32.5000	36.9950	31.5750	35.5700	+10.295%	10,070	-91.397%
2024-02-05	28.5000	33.0000	26.6850	32.2500	+15.179%	9,697	-90.512%
2024-02-02	28.5000	28.5000	26.2000	28.0000	-1.754%	1,067	-89.071%
2024-02-01	27.0000	28.5000	26.5000	28.5000	+7.547%	1,691	-89.263%
2024-01-31	26.0000	28.0000	26.0000	26.5000	-0.935%	1,141	-88.453%
2024-01-30	27.5000	27.5000	25.0000	26.7500	+3.302%	928	-88.561%
2024-01-29	26.0000	29.6850	24.0000	25.8950	+3.580%	6,569	-88.183%
2024-01-26	23.1100	25.5000	22.5400	25.0000	+2.459%	1,461	-87.760%
2024-01-25	23.0000	24.5000	21.0400	24.4000	+3.280%	3,782	-87.459%
2024-01-24	23.0000	24.7500	22.4000	23.6250	-2.376%	2,739	-87.048%
2024-01-23	25.5000	25.5000	20.7800	24.2000	-6.019%	9,411	-87.355%
2024-01-22	25.5000	26.9300	25.0000	25.7500	+3.000%	2,368	-88.117%
2024-01-19	26.1000	26.4950	25.0000	25.0000	-5.482%	2,839	-87.760%
2024-01-18	27.0000	27.5000	25.0150	26.4500	+0.762%	2,340	-88.431%
2024-01-17	28.4500	28.4500	25.0000	26.2500	-2.778%	3,525	-88.343%
2024-01-16	27.5000	28.8500	25.1800	27.0000	-7.216%	6,085	-88.667%
2024-01-12	28.6850	29.5000	28.0000	29.1000	+0.379%	512	-89.485%
2024-01-11	30.0000	30.0000	27.5000	28.9900	+0.485%	1,034	-89.445%
2024-01-10	29.9500	30.0000	27.9500	28.8500	-0.517%	660	-89.393%
2024-01-09	30.5000	31.5000	27.9000	29.0000	+1.222%	3,614	-89.448%
2024-01-08	28.9500	29.9950	27.0000	28.6500	+2.303%	1,775	-89.319%
2024-01-05	28.5000	30.0000	28.0000	28.0050	+0.018%	929	-89.073%
2024-01-04	31.0000	31.3530	27.5000	28.0000	-4.339%	2,667	-89.071%
2024-01-03	30.0500	31.7450	27.5000	29.2700	-4.017%	5,701	-89.546%
2024-01-02	29.0000	30.4950	28.5000	30.4950	+5.155%	2,030	-89.966%
2023-12-29	28.0000	29.3500	28.0000	29.0000	0.000%	1,476	-89.448%
2023-12-28	27.0000	29.0900	26.2500	29.0000	+6.578%	3,962	-89.448%
2023-12-27	25.5000	27.2100	25.0650	27.2100	+3.264%	4,430	-88.754%
2023-12-26	26.6500	27.5780	25.0000	26.3500	-5.062%	4,938	-88.387%
2023-12-22	29.5000	29.5000	26.7650	27.7550	-3.962%	3,805	-88.975%
2023-12-21	30.4500	30.4500	27.5950	28.9000	-0.328%	2,669	-89.412%
2023-12-20	30.0000	30.0000	28.0000	28.9950	-3.027%	1,744	-89.446%
2023-12-19	29.0900	30.3400	28.0200	29.9000	-0.167%	3,298	-89.766%
2023-12-18	30.0500	31.5000	28.0000	29.9500	-0.167%	1,493	-89.783%
2023-12-15	30.5000	30.5000	29.2000	30.0000	-4.000%	1,572	-89.800%
2023-12-14	29.5000	31.5000	29.0000	31.2500	+7.945%	2,043	-90.208%
2023-12-13	28.7350	29.9500	27.0500	28.9500	+1.579%	2,879	-89.430%
2023-12-12	30.0000	30.0000	27.5000	28.5000	-4.507%	1,983	-89.263%
2023-12-11	30.5000	30.9900	27.0050	29.8450	-0.517%	3,465	-89.747%
2023-12-08	30.5000	32.0000	27.2550	30.0000	-1.251%	2,013	-89.800%
2023-12-07	30.0000	32.2500	30.0000	30.3800	+0.430%	1,373	-89.928%
2023-12-06	31.7500	32.5480	30.0000	30.2500	-4.499%	1,022	-89.884%
2023-12-05	34.0000	34.0000	31.5000	31.6750	-2.538%	1,134	-90.339%
2023-12-04	32.7200	34.5000	30.0000	32.5000	0.000%	2,525	-90.585%
2023-12-01	31.0000	33.0000	30.8350	32.5000	+6.557%	3,198	-90.585%
2023-11-30	31.0000	31.0000	29.5050	30.5000	+1.836%	1,241	-89.967%
2023-11-29	29.2400	30.0000	28.8550	29.9500	+3.276%	1,535	-89.783%
2023-11-28	30.5050	31.0000	25.6650	29.0000	-3.333%	5,376	-89.448%
2023-11-27	29.5000	30.4950	28.9850	30.0000	+3.448%	1,169	-89.800%
2023-11-24	30.0000	30.5000	28.5000	29.0000	+0.870%	1,878	-89.448%
2023-11-22	30.0000	30.0000	27.6850	28.7500	-1.033%	2,111	-89.357%
2023-11-21	29.4950	29.9200	28.5000	29.0500	-1.941%	529	-89.466%
2023-11-20	30.5000	30.9450	29.2500	29.6250	-1.480%	1,034	-89.671%
2023-11-17	30.5000	30.9500	29.5000	30.0700	+0.401%	692	-89.824%
2023-11-16	31.0000	31.0000	29.0000	29.9500	+0.335%	967	-89.783%

.dark-mode .DGr9Gr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGr9Gr{ color: #333333; background-color: white; border: 2px solid #333333; }STKHSteakholder Foods Ltd.stock NASDAQ ADR

STKH
Steakholder Foods Ltd.
stock NASDAQ ADR