Dark

STKH
Steakholder Foods Ltd.
stock NASDAQ ADR

Market Open

Oct 1, 2026 2:10:48 PM EDT

0.8800USD-43.949%(-0.6900)15,564,363

0.7500Bid 0.9700Ask 0.2300Spread

Pre-market

Oct 1, 2026 8:27:30 AM EDT

1.58USD+0.637%(+0.01)656

After-hours

Sep 30, 2026 4:23:30 PM EDT

1.47USD-6.395%(-0.10)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.6300	2.220000	0.83000	0.8800	-43.949%	15,564,363	0.000%
2026-09-30	1.4900	1.570000	1.46000	1.5700	+7.534%	71,438	-43.949%
2026-09-29	1.6900	1.690000	1.44000	1.4600	-10.429%	58,904	-39.726%
2026-09-28	1.7700	1.820000	1.62000	1.6300	-5.233%	41,876	-46.012%
2026-09-25	1.8200	1.900000	1.65000	1.7200	-1.714%	56,887	-48.837%
2026-09-24	1.8600	1.860000	1.68000	1.7500	-4.372%	42,388	-49.714%
2026-09-23	1.9000	1.960000	1.80000	1.8300	-3.684%	28,364	-51.913%
2026-09-22	1.9400	2.005000	1.84000	1.9000	-1.554%	46,149	-53.684%
2026-09-21	1.9400	1.989900	1.86370	1.9300	+1.579%	18,981	-54.404%
2026-09-18	1.8700	1.979900	1.84000	1.9000	+1.604%	45,071	-53.684%
2026-09-17	1.8900	1.990000	1.86000	1.8700	-4.592%	25,494	-52.941%
2026-09-16	1.9500	2.020000	1.85000	1.9600	-2.488%	55,824	-55.102%
2026-09-15	2.0700	2.110000	2.00000	2.0100	-7.373%	35,235	-56.219%
2026-09-14	2.2300	2.280000	2.12000	2.1700	-7.265%	33,325	-59.447%
2026-09-11	2.2700	2.359100	2.27000	2.3400	+1.299%	30,004	-62.393%
2026-09-10	2.3100	2.360000	2.23000	2.3100	-1.282%	35,265	-61.905%
2026-09-09	2.2700	2.360000	2.22100	2.3400	+0.862%	47,670	-62.393%
2026-09-08	2.4000	2.485000	2.24000	2.3200	-5.306%	40,453	-62.069%
2026-09-04	2.3700	2.600000	2.35020	2.4500	+1.240%	102,989	-64.082%
2026-09-03	2.5200	2.520000	2.31000	2.4200	-5.837%	51,627	-63.636%
2026-09-02	2.6000	2.650000	2.50000	2.5700	-3.745%	76,494	-65.759%
2026-09-01	2.9150	2.930000	2.66000	2.6700	-10.702%	119,423	-67.041%
2026-08-31	3.0300	3.089400	2.83000	2.9900	-1.320%	102,200	-70.569%
2026-08-28	3.0300	3.160000	2.90000	3.0300	-1.623%	902,447	-70.957%
2026-08-27	3.2000	3.358200	3.01000	3.0800	-5.810%	180,612	-71.429%
2026-08-26	3.1300	3.440000	3.12870	3.2700	+2.830%	194,540	-73.089%
2026-08-25	3.2900	3.400000	3.04000	3.1800	-8.621%	1,252,002	-72.327%
2026-08-24	3.7000	3.700000	3.45000	3.4800	-5.177%	218,083	-74.713%
2026-08-21	3.9100	3.910000	3.50000	3.6700	-9.158%	288,661	-76.022%
2026-08-20	3.9000	4.290000	3.64000	4.0400	+15.429%	14,297,516	-78.218%
2026-08-19	3.6000	3.870000	3.38000	3.5000	-4.632%	188,629	-74.857%
2026-08-18	3.8200	3.840000	3.61000	3.6700	-7.323%	195,068	-76.022%
2026-08-17	3.4700	4.069900	3.44010	3.9600	+10.000%	645,289	-77.778%
2026-08-14	5.2600	6.290000	3.19000	3.6000	+25.000%	29,162,727	-75.556%
2026-08-13	3.3500	3.518000	2.86000	2.8800	-15.294%	290,637	-69.444%
2026-08-12	3.6300	3.724400	3.35000	3.4000	-14.787%	253,071	-74.118%
2026-08-11	3.1700	4.750000	3.10000	3.9900	-7.209%	2,688,115	-77.945%
2026-08-10	3.8600	7.100000	3.32000	4.3000	+128.723%	75,992,753	-79.535%
2026-08-07	2.4900	2.515000	1.87000	1.8800	-26.275%	223,780	-53.191%
2026-08-06	2.5900	2.921600	2.40000	2.5500	-0.778%	439,397	-65.490%
2026-08-05	2.8800	2.880000	2.51000	2.5700	-11.379%	192,590	-65.759%
2026-08-04	2.6500	3.170000	2.58000	2.9000	+4.317%	441,239	-69.655%
2026-08-03	2.3800	4.750000	2.38000	2.7800	+15.833%	7,519,673	-68.345%
2026-07-31	2.4600	2.880000	2.37100	2.4000	-15.194%	796,764	-63.333%
2026-07-30	4.2950	5.100000	2.80000	2.8300	+4.428%	20,261,467	-68.905%
2026-07-29	2.7958	3.310000	2.38000	2.7100	-24.722%	6,323,594	-67.528%
2026-07-28	1.3500	6.300000	1.27000	3.6000	+166.667%	33,590,313	-75.556%
2026-07-27	1.3200	1.600000	1.32000	1.3500	+219.451%	190,075	-34.815%
2026-07-24	0.4606	0.470000	0.41500	0.4226	-8.330%	211,750	+108.235%
2026-07-23	0.4818	0.499900	0.36010	0.4610	-17.708%	1,252,243	+90.889%
2026-07-22	0.4905	0.574200	0.49000	0.5602	+14.842%	16,789,779	+57.087%
2026-07-21	0.4871	0.508500	0.45990	0.4878	+7.849%	48,869	+80.402%
2026-07-20	0.4760	0.490000	0.45100	0.4523	-5.830%	115,876	+94.561%
2026-07-17	0.5298	0.599800	0.48030	0.4803	-7.546%	76,928	+83.219%
2026-07-16	0.5100	0.550800	0.48500	0.5195	+3.075%	96,254	+69.394%
2026-07-15	0.4937	0.510000	0.48100	0.5040	-2.515%	31,287	+74.603%
2026-07-14	0.5203	0.530050	0.48510	0.5170	-0.615%	47,707	+70.213%
2026-07-13	0.6000	0.604950	0.51320	0.5202	-14.342%	99,660	+69.166%
2026-07-10	0.6150	0.640000	0.60000	0.6073	-2.048%	25,651	+44.904%
2026-07-09	0.6500	0.650000	0.60000	0.6200	-2.928%	27,679	+41.935%
2026-07-08	0.6300	0.640000	0.61000	0.6387	+1.607%	30,335	+37.780%
2026-07-07	0.6400	0.650000	0.61000	0.6286	-0.695%	25,406	+39.994%
2026-07-06	0.6510	0.651000	0.61090	0.6330	+5.676%	52,203	+39.021%
2026-07-02	0.6000	0.625100	0.59010	0.5990	+1.975%	41,722	+46.912%
2026-07-01	0.5800	0.609900	0.56000	0.5874	+6.587%	57,690	+49.813%
2026-06-30	0.5700	0.580000	0.55100	0.5511	-0.523%	23,581	+59.681%
2026-06-29	0.6361	0.636100	0.55400	0.5540	-10.530%	72,566	+58.845%
2026-06-26	0.6440	0.669900	0.60010	0.6192	-3.250%	48,076	+42.119%
2026-06-25	0.8000	0.830000	0.62700	0.6400	-19.900%	119,073	+37.500%
2026-06-24	0.7640	0.799500	0.76200	0.7990	+4.856%	51,588	+10.138%
2026-06-23	0.8110	0.819899	0.76200	0.7620	-7.073%	40,154	+15.486%
2026-06-22	0.8300	0.850000	0.81000	0.8200	-4.094%	31,530	+7.317%
2026-06-18	0.8826	0.890000	0.83000	0.8550	-3.116%	46,506	+2.924%
2026-06-17	0.9100	0.910000	0.87000	0.8825	-4.222%	33,258	-0.283%
2026-06-16	1.0000	1.030000	0.88000	0.9214	-8.772%	157,678	-4.493%
2026-06-15	1.0800	1.100000	0.95231	1.0100	-6.481%	180,217	-12.871%
2026-06-12	1.1400	1.169900	1.05000	1.0800	-2.703%	33,215	-18.519%
2026-06-11	1.0500	1.110000	1.01000	1.1100	+6.731%	22,610	-20.721%
2026-06-10	1.1100	1.110000	1.01000	1.0400	-4.587%	20,380	-15.385%
2026-06-09	1.1000	1.130000	1.07000	1.0900	+0.926%	96,964	-19.266%
2026-06-08	1.1800	1.200000	1.07000	1.0800	-9.244%	80,869	-18.519%
2026-06-05	1.2700	1.280000	1.12000	1.1900	-6.299%	47,843	-26.050%
2026-06-04	1.2900	1.290000	1.23000	1.2700	-3.053%	35,138	-30.709%
2026-06-03	1.2700	1.329500	1.23000	1.3100	-2.239%	22,283	-32.824%
2026-06-02	1.2900	1.421800	1.25000	1.3400	+3.876%	84,673	-34.328%
2026-06-01	1.3400	1.350000	1.24000	1.2900	-1.527%	83,848	-31.783%
2026-05-29	1.4500	1.686400	1.27000	1.3100	-7.746%	1,913,754	-32.824%
2026-05-28	1.4100	1.430000	1.41000	1.4200	+0.709%	23,555	-38.028%
2026-05-27	1.2400	1.450300	1.24000	1.4100	+11.905%	25,386	-37.589%
2026-05-26	1.5600	1.580000	1.26000	1.2600	-19.231%	60,464	-30.159%
2026-05-22	1.5000	1.580000	1.50000	1.5600	+6.122%	16,072	-43.590%
2026-05-21	1.3800	1.580000	1.38000	1.4700	+4.255%	17,311	-40.136%
2026-05-20	1.4200	1.480000	1.38000	1.4100	+0.714%	11,561	-37.589%
2026-05-19	1.4700	1.480000	1.40000	1.4000	-4.762%	5,352	-37.143%
2026-05-18	1.5300	1.530000	1.42270	1.4700	-4.545%	21,635	-40.136%
2026-05-15	1.5100	1.566600	1.47000	1.5400	+1.316%	4,259	-42.857%
2026-05-14	1.5100	1.630000	1.50000	1.5200	-6.760%	16,228	-42.105%
2026-05-13	1.7100	1.749900	1.63000	1.6302	-0.598%	11,460	-46.019%
2026-05-12	1.8150	1.847500	1.64000	1.6400	-9.207%	2,914	-46.341%
2026-05-11	1.7700	1.811400	1.68190	1.8063	+0.350%	14,245	-51.282%
2026-05-08	1.7200	1.900000	1.72000	1.8000	+3.448%	2,277	-51.111%
2026-05-07	1.7100	1.870000	1.71000	1.7400	0.000%	4,886	-49.425%
2026-05-06	1.8100	1.841300	1.73000	1.7400	+2.353%	9,410	-49.425%
2026-05-05	1.7300	1.894300	1.69000	1.7000	+0.592%	8,257	-48.235%
2026-05-04	1.6500	1.690000	1.63790	1.6900	+4.321%	2,823	-47.929%
2026-05-01	1.6500	1.691500	1.59010	1.6200	-5.539%	8,427	-45.679%
2026-04-30	1.8600	1.860000	1.61600	1.7150	-7.297%	10,483	-48.688%
2026-04-29	1.7100	1.990000	1.60000	1.8500	+5.714%	11,348	-52.432%
2026-04-28	1.7300	1.750000	1.57000	1.7500	0.000%	5,607	-49.714%
2026-04-27	1.8100	1.840000	1.75000	1.7500	-1.130%	6,593	-49.714%
2026-04-24	1.7700	1.945000	1.73000	1.7700	-2.210%	18,986	-50.282%
2026-04-23	2.0050	2.020000	1.80000	1.8100	-9.045%	11,809	-51.381%
2026-04-22	2.0300	2.100000	1.92020	1.9900	-1.970%	9,056	-55.779%
2026-04-21	2.0200	2.050000	2.01370	2.0300	+0.495%	5,927	-56.650%
2026-04-20	2.1400	2.170000	2.00000	2.0200	-2.415%	12,970	-56.436%
2026-04-17	2.0400	2.110000	1.92000	2.0700	+6.701%	22,625	-57.488%
2026-04-16	1.9100	1.980000	1.84000	1.9400	+3.743%	6,068	-54.639%
2026-04-15	1.8535	1.870000	1.78800	1.8700	0.000%	5,297	-52.941%
2026-04-14	1.8700	1.872900	1.83820	1.8700	-1.058%	4,803	-52.941%
2026-04-13	1.6000	1.900000	1.50000	1.8900	+18.125%	26,249	-53.439%
2026-04-10	1.6300	1.640000	1.53000	1.6000	+3.226%	4,494	-45.000%
2026-04-09	1.5200	1.587700	1.52000	1.5500	-5.488%	5,276	-43.226%
2026-04-08	1.5200	1.650000	1.45000	1.6400	+8.609%	6,271	-46.341%
2026-04-07	1.6200	1.620000	1.42440	1.5100	-3.205%	5,649	-41.722%
2026-04-06	1.5600	1.590000	1.54000	1.5600	-1.887%	7,176	-43.590%
2026-04-02	1.4400	1.680000	1.44000	1.5900	+8.904%	13,608	-44.654%
2026-04-01	1.4800	1.520000	1.43000	1.4600	+0.690%	10,345	-39.726%
2026-03-31	1.6700	1.670000	1.40430	1.4500	-12.121%	15,164	-39.310%
2026-03-30	1.4400	1.680000	1.38000	1.6500	+16.197%	26,421	-46.667%
2026-03-27	1.4500	1.510000	1.30000	1.4200	-2.069%	16,411	-38.028%
2026-03-26	1.4000	1.450000	1.14000	1.4500	+5.072%	7,149	-39.310%
2026-03-25	1.3500	1.380000	1.26500	1.3800	0.000%	7,332	-36.232%
2026-03-24	1.3200	1.450000	1.30160	1.3800	+3.759%	10,553	-36.232%
2026-03-23	1.2600	1.340000	1.20000	1.3300	+9.917%	22,206	-33.835%
2026-03-20	1.1700	1.230000	1.17000	1.2100	-3.200%	2,862	-27.273%
2026-03-19	1.2000	1.260000	1.17000	1.2500	+6.392%	11,977	-29.600%
2026-03-18	1.2800	1.290000	1.17490	1.1749	-9.623%	6,965	-25.100%
2026-03-17	1.3300	1.330000	1.24000	1.3000	-4.412%	9,441	-32.308%
2026-03-16	1.1600	1.360000	1.14000	1.3600	+17.241%	33,718	-35.294%
2026-03-13	1.1300	1.195000	1.12000	1.1600	+2.655%	13,900	-24.138%
2026-03-12	1.2400	1.240000	1.13000	1.1300	-8.130%	4,599	-22.124%
2026-03-11	1.2000	1.230000	1.18500	1.2300	+1.653%	8,291	-28.455%
2026-03-10	1.1800	1.217600	1.13000	1.2100	+0.833%	13,874	-27.273%
2026-03-09	1.2500	1.250000	1.19000	1.2000	-2.439%	1,802	-26.667%
2026-03-06	1.2500	1.260000	1.23000	1.2300	-2.381%	9,825	-28.455%
2026-03-05	1.2300	1.270000	1.20000	1.2600	+2.439%	6,858	-30.159%
2026-03-04	1.2177	1.230000	1.19900	1.2300	-0.806%	10,266	-28.455%
2026-03-03	1.1900	1.350000	1.18000	1.2400	-11.429%	20,625	-29.032%
2026-03-02	1.4200	1.420000	1.39730	1.4000	-4.110%	4,684	-37.143%
2026-02-27	1.4100	1.460000	1.40000	1.4600	+3.546%	9,796	-39.726%
2026-02-26	1.4250	1.425000	1.41000	1.4100	0.000%	4,080	-37.589%
2026-02-25	1.4400	1.440000	1.41000	1.4100	+0.714%	6,422	-37.589%
2026-02-24	1.3978	1.420000	1.33000	1.4000	-0.356%	30,621	-37.143%
2026-02-23	1.4500	1.460000	1.36060	1.4050	-2.431%	6,736	-37.367%
2026-02-20	1.5000	1.500000	1.44000	1.4400	-2.703%	5,263	-38.889%
2026-02-19	1.4900	1.510000	1.35300	1.4800	+2.778%	24,409	-40.541%
2026-02-18	1.3500	1.440000	1.35000	1.4400	+6.667%	8,877	-38.889%
2026-02-17	1.3600	1.430000	1.20800	1.3500	-0.735%	34,904	-34.815%
2026-02-13	1.5400	1.540000	1.36000	1.3600	-13.376%	39,740	-35.294%
2026-02-12	1.6400	1.720000	1.57000	1.5700	-3.086%	12,059	-43.949%
2026-02-11	1.8400	1.840000	1.62000	1.6200	-10.000%	6,315	-45.679%
2026-02-10	1.8000	1.835600	1.79000	1.8000	+1.695%	7,846	-51.111%
2026-02-09	1.7700	1.816200	1.77000	1.7700	0.000%	8,869	-50.282%
2026-02-06	1.7600	1.810000	1.71000	1.7700	+1.143%	11,417	-50.282%
2026-02-05	1.9300	1.930000	1.65000	1.7500	-8.377%	31,954	-49.714%
2026-02-04	2.0700	2.070000	1.86000	1.9100	-2.551%	21,702	-53.927%
2026-02-03	2.1800	2.230000	1.95000	1.9600	-10.909%	47,189	-55.102%
2026-02-02	2.3500	2.350000	2.08000	2.2000	-5.983%	11,473	-60.000%
2026-01-30	2.3300	2.350000	2.31000	2.3400	+1.299%	10,174	-62.393%
2026-01-29	2.6500	2.675000	2.31000	2.3100	-16.000%	35,876	-61.905%
2026-01-28	2.5700	2.750000	2.50000	2.7500	+11.336%	43,742	-68.000%
2026-01-27	2.6700	2.675000	2.44500	2.4700	-13.636%	65,038	-64.372%
2026-01-26	2.5000	2.879900	2.50000	2.8600	+14.400%	104,651	-69.231%
2026-01-23	2.3800	2.600000	2.04000	2.5000	+4.603%	1,263,332	-64.800%
2026-01-22	2.1900	2.410000	2.16000	2.3900	+9.633%	23,844	-63.180%
2026-01-21	2.2700	2.350000	2.17010	2.1800	-1.357%	95,308	-59.633%
2026-01-20	2.3300	2.330000	2.20000	2.2100	-9.426%	28,366	-60.181%
2026-01-16	2.0400	2.480000	2.00000	2.4400	+5.628%	1,062,559	-63.934%
2026-01-15	2.3900	2.410000	2.31000	2.3100	-5.328%	10,091	-61.905%
2026-01-14	2.4411	2.450000	2.41000	2.4400	+0.826%	3,279	-63.934%
2026-01-13	2.3900	2.440000	2.38010	2.4200	+0.833%	3,093	-63.636%
2026-01-12	2.6300	2.630000	2.39770	2.4000	-4.000%	21,575	-63.333%
2026-01-09	2.5600	2.570000	2.39650	2.5000	+0.402%	10,981	-64.800%
2026-01-08	2.4377	2.550000	2.43000	2.4900	+2.469%	14,062	-64.659%
2026-01-07	2.4200	2.509226	2.42000	2.4300	+1.250%	10,565	-63.786%
2026-01-06	2.4159	2.480000	2.37000	2.4000	+1.695%	12,234	-63.333%
2026-01-05	2.3200	2.360000	2.27000	2.3600	+1.288%	11,332	-62.712%
2026-01-02	2.3000	2.370000	2.25000	2.3300	+0.866%	11,703	-62.232%
2025-12-31	2.3300	2.365000	2.22900	2.3100	-1.282%	10,243	-61.905%
2025-12-30	2.4000	2.421700	2.33020	2.3400	-1.681%	11,433	-62.393%
2025-12-29	2.4400	2.500000	2.29000	2.3800	-5.179%	33,981	-63.025%
2025-12-26	2.5000	2.541100	2.43010	2.5100	0.000%	19,965	-64.940%
2025-12-24	2.5700	2.690000	2.51000	2.5100	-3.831%	38,439	-64.940%
2025-12-23	2.5488	2.700000	2.50010	2.6100	+0.772%	40,680	-66.284%
2025-12-22	2.5600	2.646000	2.46000	2.5900	+0.778%	33,633	-66.023%
2025-12-19	2.5000	2.674600	2.45090	2.5700	+1.181%	10,149	-65.759%
2025-12-18	2.5400	2.565000	2.44000	2.5400	-0.392%	7,152	-65.354%
2025-12-17	2.5000	2.577300	2.50000	2.5500	+2.000%	10,984	-65.490%
2025-12-16	2.5800	2.677800	2.46000	2.5000	-5.660%	28,105	-64.800%
2025-12-15	2.7800	2.780000	2.60000	2.6500	-2.930%	28,699	-66.792%
2025-12-12	2.8200	2.860000	2.72000	2.7300	-4.878%	27,818	-67.766%
2025-12-11	2.8900	2.978800	2.60000	2.8700	-12.766%	112,653	-69.338%
2025-12-10	3.5000	4.090000	3.25000	3.2900	-3.801%	1,196,349	-73.252%
2025-12-09	2.9900	3.590000	2.99000	3.4200	+12.500%	127,874	-74.269%
2025-12-08	3.1900	3.200000	3.00000	3.0400	-5.000%	37,007	-71.053%
2025-12-05	3.0600	3.800000	2.93000	3.2000	+1.911%	161,421	-72.500%
2025-12-04	3.1100	3.240000	2.73200	3.1400	-0.633%	73,369	-71.975%
2025-12-03	2.6900	3.180000	2.61120	3.1600	+17.472%	473,929	-72.152%
2025-12-02	2.6700	2.750000	2.55010	2.6900	+0.373%	7,965	-67.286%
2025-12-01	2.6000	2.700000	2.52000	2.6800	-0.741%	17,374	-67.164%
2025-11-28	2.5500	2.700000	2.55000	2.7000	+6.299%	10,981	-67.407%
2025-11-26	2.5500	2.637900	2.54000	2.5400	0.000%	4,457	-65.354%
2025-11-25	2.5600	2.600200	2.52050	2.5400	-3.422%	7,345	-65.354%
2025-11-24	2.6400	2.660000	2.51000	2.6300	0.000%	7,663	-66.540%
2025-11-21	2.6200	2.650000	2.52000	2.6300	-0.755%	7,674	-66.540%
2025-11-20	2.7700	2.782400	2.58120	2.6500	-3.986%	14,458	-66.792%
2025-11-19	2.7600	2.778800	2.69000	2.7600	-1.075%	5,639	-68.116%
2025-11-18	2.6800	2.790000	2.50000	2.7900	+3.717%	13,478	-68.459%
2025-11-17	2.5500	2.700000	2.55000	2.6900	+5.490%	14,400	-67.286%
2025-11-14	2.8600	2.860000	2.53720	2.5500	-9.894%	27,436	-65.490%
2025-11-13	2.8400	2.919900	2.73000	2.8300	-1.394%	20,959	-68.905%
2025-11-12	2.6600	2.870000	2.62000	2.8700	+7.090%	19,817	-69.338%
2025-11-11	2.8300	2.830000	2.50920	2.6800	-1.107%	21,758	-67.164%
2025-11-10	2.5600	2.970000	2.51000	2.7100	+6.275%	96,295	-67.528%
2025-11-07	2.4100	2.570000	2.33000	2.5500	+5.809%	18,078	-65.490%
2025-11-06	2.2800	2.570000	2.27000	2.4100	+2.553%	38,385	-63.485%
2025-11-05	2.2300	2.640000	2.13000	2.3500	+5.618%	65,938	-62.553%
2025-11-04	2.2700	2.400000	2.13000	2.2250	-20.819%	1,893,377	-60.449%
2025-11-03	3.0700	3.070000	2.77000	2.8100	-11.635%	22,625	-68.683%
2025-10-31	3.1200	3.250000	3.03000	3.1800	+2.581%	35,836	-72.327%
2025-10-30	3.5500	3.550000	3.10000	3.1000	-10.663%	31,809	-71.613%
2025-10-29	3.5600	3.621300	3.38450	3.4700	-4.408%	32,701	-74.640%
2025-10-28	3.7600	3.860000	3.63000	3.6300	-5.959%	36,235	-75.758%
2025-10-27	3.8501	3.900000	3.78000	3.8600	-0.771%	24,287	-77.202%
2025-10-24	3.8700	3.981200	3.82500	3.8900	+1.567%	17,372	-77.378%
2025-10-23	3.6300	4.110000	3.58000	3.8300	+2.406%	97,258	-77.023%
2025-10-22	4.0200	4.170000	3.70000	3.7400	-9.223%	161,230	-76.471%
2025-10-21	3.7600	4.377900	3.70010	4.1200	+8.995%	343,700	-78.641%
2025-10-20	3.7500	3.870000	3.73010	3.7800	+0.800%	34,716	-76.720%
2025-10-17	3.9800	3.980000	3.72340	3.7500	-5.779%	38,060	-76.533%
2025-10-16	3.9800	4.130000	3.93000	3.9800	-0.748%	40,880	-77.889%
2025-10-15	3.9800	4.070000	3.93530	4.0100	0.000%	28,220	-78.055%
2025-10-14	3.8600	4.135200	3.70000	4.0100	+3.886%	82,884	-78.055%
2025-10-13	3.8100	3.981300	3.76000	3.8600	-0.771%	55,086	-77.202%
2025-10-10	4.0900	4.239900	3.82000	3.8900	+0.517%	698,905	-77.378%
2025-10-09	3.8700	3.986200	3.80990	3.8700	+0.259%	81,696	-77.261%
2025-10-08	3.7700	4.280000	3.71000	3.8600	+2.933%	294,472	-77.202%
2025-10-07	3.8800	4.038800	3.56000	3.7500	-6.716%	124,108	-76.533%
2025-10-06	4.2400	4.240000	3.98000	4.0200	-5.189%	132,043	-78.109%
2025-10-03	4.3200	4.534200	4.12350	4.2400	-2.529%	327,142	-79.245%
2025-10-02	4.4000	4.401000	4.23000	4.3500	+1.163%	2,199,560	-79.770%
2025-10-01	4.9600	4.960000	4.30000	4.3000	-9.091%	142,506	-79.535%
2025-09-30	5.4900	5.650000	4.39000	4.7300	-25.276%	421,673	-81.395%
2025-09-29	6.2000	6.970000	5.31000	6.3300	+46.027%	16,861,753	-86.098%
2025-09-26	4.2800	4.390000	4.22000	4.3348	-1.928%	2,605,420	-79.699%
2025-09-25	4.3300	4.531600	4.20000	4.4200	+3.269%	44,825	-80.090%
2025-09-24	4.2100	4.350000	4.21000	4.2801	-2.725%	38,355	-79.440%
2025-09-23	4.5600	4.700000	4.24440	4.4000	-8.142%	117,023	-80.000%
2025-09-22	4.7400	5.080000	4.40000	4.7900	-1.237%	2,647,793	-81.628%
2025-09-19	5.0100	5.175000	4.80000	4.8500	-3.194%	33,550	-81.856%
2025-09-18	4.7600	5.150000	4.72000	5.0100	+2.454%	61,242	-82.435%
2025-09-17	5.0100	5.090000	4.68000	4.8900	-10.603%	98,369	-82.004%
2025-09-16	5.3300	6.070000	5.24500	5.4700	+10.282%	5,385,916	-83.912%
2025-09-15	4.9600	5.086700	4.90000	4.9600	+0.202%	21,359	-82.258%
2025-09-12	5.2600	5.372800	4.83000	4.9500	-7.907%	46,284	-82.222%
2025-09-11	4.9300	5.730000	4.88200	5.3750	+9.026%	52,160	-83.628%
2025-09-10	4.3900	4.943500	4.07010	4.9300	+15.619%	93,612	-82.150%
2025-09-09	4.2144	4.413600	4.00000	4.2640	-8.435%	46,948	-79.362%
2025-09-08	5.0072	5.117600	4.64000	4.6568	-10.336%	16,091	-81.103%
2025-09-05	5.3920	5.392000	4.91200	5.1936	-2.508%	14,525	-83.056%
2025-09-04	5.5640	5.680000	5.12000	5.3272	-6.737%	18,392	-83.481%
2025-09-03	6.0792	6.079200	5.69040	5.7120	-6.053%	19,049	-84.594%
2025-09-02	5.6000	6.240000	5.52800	6.0800	-1.119%	22,847	-85.526%
2025-08-29	5.6000	6.320800	5.44640	6.1488	+9.769%	63,299	-85.688%
2025-08-28	5.6800	5.916800	5.60000	5.6016	-7.111%	39,493	-84.290%
2025-08-27	5.8264	6.446400	5.52000	6.0304	+4.694%	207,910	-85.407%
2025-08-26	5.4976	6.800000	4.90400	5.7600	+32.915%	7,505,096	-84.722%
2025-08-25	4.5376	4.537600	4.18400	4.3336	-3.285%	11,193	-79.694%
2025-08-22	4.5672	5.568000	4.16880	4.4808	-3.431%	42,903	-80.361%
2025-08-21	6.6400	6.799200	3.84000	4.6400	-30.045%	135,791	-81.034%
2025-08-20	6.6880	6.799200	6.40800	6.6328	-2.459%	20,155	-86.733%
2025-08-19	6.7920	6.887200	6.56000	6.8000	-0.352%	16,151	-87.059%
2025-08-18	6.8792	7.040000	6.65680	6.8240	-0.802%	20,185	-87.104%
2025-08-15	6.8240	6.999200	6.64000	6.8792	+0.012%	10,387	-87.208%
2025-08-14	7.0480	7.076000	6.72000	6.8784	-4.414%	15,711	-87.206%
2025-08-13	6.9360	7.463200	6.80160	7.1960	+2.367%	27,312	-87.771%
2025-08-12	6.8800	7.107200	6.72080	7.0296	+2.174%	27,464	-87.482%
2025-08-11	7.1200	7.136000	6.56480	6.8800	-3.587%	38,370	-87.209%
2025-08-08	7.0480	7.360000	6.80000	7.1360	+1.364%	23,110	-87.668%
2025-08-07	6.8800	7.200000	6.44480	7.0400	+2.326%	29,720	-87.500%
2025-08-06	6.6512	7.360000	6.40000	6.8800	+3.614%	64,857	-87.209%
2025-08-05	6.8760	7.040000	6.42880	6.6400	-5.628%	25,739	-86.747%
2025-08-04	6.8008	7.038400	6.36000	7.0360	+4.416%	35,755	-87.493%
2025-08-01	6.7920	7.039200	6.40000	6.7384	-7.000%	29,612	-86.941%
2025-07-31	7.6008	7.754200	7.12000	7.2456	-4.663%	57,893	-87.855%
2025-07-30	7.6088	8.080000	6.99680	7.6000	-5.941%	58,070	-88.421%
2025-07-29	8.8800	9.120000	7.36000	8.0800	-14.407%	231,851	-89.109%
2025-07-28	8.4000	10.240000	7.76000	9.4400	+12.897%	954,485	-90.678%
2025-07-25	8.4800	8.640000	8.24000	8.3616	-4.110%	19,467	-89.476%
2025-07-24	9.1200	9.120000	8.41600	8.7200	-3.540%	26,358	-89.908%
2025-07-23	9.1200	9.440000	8.88000	9.0400	-1.739%	28,877	-90.265%
2025-07-22	9.0400	9.997600	8.88000	9.2000	-1.709%	38,127	-90.435%
2025-07-21	10.9600	11.040000	9.04000	9.3600	-14.599%	92,388	-90.598%
2025-07-18	11.3600	11.730400	10.88000	10.9600	-7.432%	207,077	-91.971%
2025-07-17	12.3200	12.320000	11.68000	11.8400	-2.632%	21,796	-92.568%
2025-07-16	11.2800	12.388800	11.28000	12.1600	-6.748%	62,966	-92.763%
2025-07-15	12.1600	14.040000	12.16000	13.0400	-9.444%	73,834	-93.252%
2025-07-14	14.8800	15.760000	14.40000	14.4000	-11.330%	47,528	-93.889%
2025-07-11	17.3600	18.480000	16.00000	16.2400	-32.333%	143,311	-94.581%
2025-07-10	20.8000	28.720000	18.64000	24.0000	+71.429%	6,901,950	-96.333%
2025-07-09	13.6000	14.239200	13.52000	14.0000	+2.351%	8,604	-93.714%
2025-07-08	13.6800	14.079200	13.04000	13.6784	+0.282%	7,943	-93.566%
2025-07-07	13.6800	14.080000	13.52000	13.6400	-0.298%	7,247	-93.548%
2025-07-03	13.0400	13.760000	12.88080	13.6808	+0.006%	3,096	-93.568%
2025-07-02	13.1200	13.680000	12.88720	13.6800	+1.786%	3,650	-93.567%
2025-07-01	12.5600	13.599200	12.16000	13.4400	+6.667%	8,065	-93.452%
2025-06-30	12.0000	12.640000	11.44720	12.6000	+6.426%	7,718	-93.016%
2025-06-27	13.3600	15.600000	11.28000	11.8392	-11.383%	73,398	-92.567%
2025-06-26	13.0400	13.600000	12.96000	13.3600	+0.602%	4,732	-93.413%
2025-06-25	13.2800	13.679200	13.04000	13.2800	-3.488%	1,725	-93.373%
2025-06-24	12.7200	13.840000	12.08000	13.7600	+10.263%	11,994	-93.605%
2025-06-23	12.4800	13.020800	11.68000	12.4792	-0.006%	9,800	-92.948%
2025-06-20	13.2000	13.360000	12.16000	12.4800	-5.455%	11,572	-92.949%
2025-06-18	12.8800	13.359200	12.51840	13.2000	+3.774%	8,547	-93.333%
2025-06-17	11.4400	12.880000	10.80080	12.7200	+10.417%	14,674	-93.082%
2025-06-16	11.8400	11.868800	10.64000	11.5200	-4.019%	19,636	-92.361%
2025-06-13	12.7200	12.720000	12.00000	12.0024	-7.957%	14,531	-92.668%
2025-06-12	13.1200	13.840000	12.16000	13.0400	-0.610%	18,766	-93.252%
2025-06-11	15.7600	15.912000	12.80160	13.1200	-21.905%	646,861	-93.293%
2025-06-10	18.7200	18.720000	15.36000	16.8000	-6.250%	12,600	-94.762%
2025-06-09	19.4400	19.519200	17.76000	17.9200	-8.182%	8,445	-95.089%
2025-06-06	18.9600	19.760000	18.96000	19.5168	+1.228%	3,892	-95.491%
2025-06-05	19.0400	19.760000	18.48000	19.2800	-1.230%	2,322	-95.436%
2025-06-04	17.8400	19.600000	17.28000	19.5200	+10.582%	13,424	-95.492%
2025-06-03	17.6800	18.320000	16.96000	17.6520	-4.065%	14,878	-95.015%
2025-06-02	18.9600	19.120000	17.92000	18.4000	-2.128%	9,944	-95.217%
2025-05-30	18.8800	19.680000	18.72000	18.8000	-2.893%	5,793	-95.319%
2025-05-29	20.7200	20.720000	18.80000	19.3600	-2.222%	6,552	-95.455%
2025-05-28	20.0000	20.879200	19.60000	19.8000	-2.559%	5,535	-95.556%
2025-05-27	21.0400	21.202400	19.28000	20.3200	-6.960%	13,101	-95.669%
2025-05-23	21.6800	23.200000	21.20000	21.8400	-1.827%	13,328	-95.971%
2025-05-22	22.7200	24.320000	21.48000	22.2464	+2.613%	11,805	-96.044%
2025-05-21	22.9600	23.520000	21.60000	21.6800	-9.667%	36,077	-95.941%
2025-05-20	24.2400	24.800000	23.36000	24.0000	-0.332%	16,804	-96.333%
2025-05-19	22.4000	24.640000	22.40000	24.0800	+5.245%	20,490	-96.346%
2025-05-16	22.5608	23.126400	22.08000	22.8800	0.000%	4,606	-96.154%
2025-05-15	22.9600	23.519200	22.32000	22.8800	-1.379%	5,004	-96.154%
2025-05-14	22.9600	23.840000	22.48000	23.2000	-0.344%	5,230	-96.207%
2025-05-13	24.0000	24.160000	21.60000	23.2800	-3.642%	20,733	-96.220%
2025-05-12	24.0800	24.640000	22.40000	24.1600	-1.948%	16,232	-96.358%
2025-05-09	23.2800	25.360000	22.40000	24.6400	+5.119%	14,545	-96.429%
2025-05-08	24.4800	25.008000	21.28000	23.4400	-3.300%	16,201	-96.246%
2025-05-07	25.9200	25.999200	24.00000	24.2400	-16.298%	40,314	-96.370%
2025-05-06	25.5200	30.080000	24.62320	28.9600	+19.868%	113,531	-96.961%
2025-05-05	23.5200	24.720000	23.52000	24.1600	+2.027%	14,335	-96.358%
2025-05-02	24.0000	24.600000	23.36000	23.6800	-1.333%	7,707	-96.284%
2025-05-01	23.9200	24.400000	22.48000	24.0000	0.000%	37,499	-96.333%
2025-04-30	24.1600	24.792800	23.24800	24.0000	0.000%	19,557	-96.333%
2025-04-29	23.5200	25.760000	23.20000	24.0000	-6.832%	3,686	-96.333%
2025-04-28	28.8000	29.106400	22.08000	25.7600	-9.296%	9,423	-96.584%
2025-04-25	30.0000	30.000000	24.12000	28.4000	+7.576%	1,346	-96.901%
2025-04-24	26.0960	27.120000	24.02000	26.4000	+10.184%	982	-96.667%
2025-04-23	27.2000	27.200000	23.92000	23.9600	-8.550%	1,701	-96.327%
2025-04-22	27.2000	28.520000	24.61200	26.2000	-3.676%	1,326	-96.641%
2025-04-21	29.6000	31.080000	24.00000	27.2000	-2.857%	1,095	-96.765%
2025-04-17	29.1040	29.196000	25.11200	28.0000	+2.941%	1,333	-96.857%
2025-04-16	26.8000	28.000000	24.06800	27.2000	+2.394%	1,301	-96.765%
2025-04-15	27.5200	30.800000	26.00000	26.5640	-2.338%	2,392	-96.687%
2025-04-14	27.9840	29.600000	27.20000	27.2000	-0.657%	224	-96.765%
2025-04-11	28.2640	28.340000	26.04000	27.3800	+5.146%	350	-96.786%

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

STKH
Steakholder Foods Ltd.
stock NASDAQ ADR