Get the Stockscreener App
2.24
4.68%
-0.11
Steakholder Foods Ltd Adr Stock (STKH) Price History
The historical daily chart and data for Steakholder Foods Ltd Adr stock (STKH), show that the latest closing stock price as of June 02, 2025, is $2.24.
- Steakholder Foods Ltd Adr all-time high stock price is $23.20, occurred on May 01, 2024.
- The lowest Steakholder Foods Ltd Adr stock price recorded was $0.4156 on January 23, 2024. Since then, Steakholder Foods Ltd Adr's stock price has risen over 438.98% to $2.24 now.
- The 52-week high stock price for STKH is $22.50, representing a 904.46% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for STKH is $2.34, indicating a 4.46% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about STKH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $2.39 | $2.24 | $0.1499 | 48,346.0 | -3.40% |
| May 30, 2025 | $2.46 | $2.34 | $0.12 | 46,144.0 | -2.89% |
| May 29, 2025 | $2.59 | $2.35 | $0.24 | 52,265.0 | -2.22% |
| May 28, 2025 | $2.61 | $2.45 | $0.1599 | 44,225.0 | -2.56% |
| May 27, 2025 | $2.65 | $2.41 | $0.2403 | 104,073.0 | -6.96% |
| May 23, 2025 | $2.90 | $2.65 | $0.25 | 101,518.0 | -1.83% |
| May 22, 2025 | $3.04 | $2.69 | $0.355 | 94,187.0 | +2.61% |
| May 21, 2025 | $2.94 | $2.70 | $0.24 | 282,293.0 | -9.67% |
| May 20, 2025 | $3.10 | $2.92 | $0.18 | 134,283.0 | -0.33% |
| May 19, 2025 | $3.08 | $2.80 | $0.28 | 162,763.0 | +5.24% |
| May 16, 2025 | $2.89 | $2.76 | $0.1308 | 35,089.0 | +0.00% |
| May 15, 2025 | $2.94 | $2.79 | $0.1499 | 39,901.0 | -1.38% |
| May 14, 2025 | $2.98 | $2.81 | $0.17 | 40,680.0 | -0.34% |
| May 13, 2025 | $3.02 | $2.70 | $0.32 | 162,854.0 | -3.64% |
| May 12, 2025 | $3.08 | $2.80 | $0.28 | 126,626.0 | -1.95% |
| May 09, 2025 | $3.17 | $2.80 | $0.37 | 112,011.0 | +5.12% |
| May 08, 2025 | $3.13 | $2.66 | $0.466 | 114,864.0 | -3.30% |
| May 07, 2025 | $3.25 | $3.00 | $0.2499 | 315,557.0 | -16.30% |
| May 06, 2025 | $3.76 | $3.08 | $0.6821 | 604,523.0 | +19.87% |
| May 05, 2025 | $3.09 | $2.94 | $0.15 | 105,914.0 | +2.03% |
Steakholder Foods Ltd Adr Stock (STKH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Steakholder Foods Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STKH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Steakholder Foods Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Steakholder Foods Ltd Adr Stock (STKH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $2.39 | $2.24 | $0.1499 | 48,346.0 | -3.40% |
| May, 2025 | $3.76 | $2.34 | $1.42 | 3,031,351.0 | -21.67% |
| Apr, 2025 | $5.40 | $2.76 | $2.64 | 433,107.2 | -41.75% |
| Mar, 2025 | $7.20 | $5.15 | $2.05 | 68,104.2 | -24.15% |
| Feb, 2025 | $8.40 | $6.65 | $1.75 | 115,515.8 | -15.12% |
| Jan, 2025 | $9.10 | $7.50 | $1.60 | 116,202.6 | -6.43% |
Steakholder Foods Ltd Adr Stock (STKH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.25 | $7.15 | $5.10 | 176,966.6 | -28.64% |
| Nov, 2024 | $14.34 | $10.00 | $4.34 | 79,350.6 | -18.52% |
| Oct, 2024 | $17.10 | $13.39 | $3.71 | 79,170.8 | -10.00% |
| Sep, 2024 | $15.55 | $11.80 | $3.75 | 51,098.6 | +10.70% |
| Aug, 2024 | $17.20 | $12.75 | $4.45 | 76,639.8 | -4.91% |
| Jul, 2024 | $19.50 | $13.50 | $6.00 | 37,668.4 | -22.61% |
| Jun, 2024 | $22.50 | $16.25 | $6.25 | 37,113.0 | -13.35% |
| May, 2024 | $23.20 | $17.75 | $5.45 | 48,726.4 | -2.30% |
| Apr, 2024 | $28.55 | $20.81 | $7.74 | 51,693.5 | -25.51% |
| Mar, 2024 | $32.50 | $27.50 | $5.00 | 32,413.7 | -7.29% |
| Feb, 2024 | $38.50 | $26.20 | $12.30 | 52,169.6 | +18.85% |
| Jan, 2024 | $31.75 | $20.78 | $10.96 | 62,032.7 | -8.62% |
Steakholder Foods Ltd Adr Stock (STKH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.50 | $25.00 | $9.50 | 50,734.9 | -4.92% |
| Nov, 2023 | $33.75 | $25.66 | $8.09 | 38,697.5 | -8.19% |
| Oct, 2023 | $45.00 | $31.65 | $13.35 | 30,936.7 | -23.63% |
| Sep, 2023 | $57.00 | $41.55 | $15.45 | 42,810.7 | -5.43% |
| Aug, 2023 | $88.00 | $43.00 | $45.00 | 128,084.4 | -43.21% |
| Jul, 2023 | $81.00 | $31.66 | $49.34 | 349,635.2 | +92.86% |
| Jun, 2023 | $46.50 | $36.50 | $10.00 | 99,629.3 | +3.05% |
| May, 2023 | $45.00 | $31.45 | $13.55 | 61,431.5 | +9.06% |
| Apr, 2023 | $49.00 | $27.84 | $21.16 | 105,405.7 | +5.27% |
| Mar, 2023 | $39.00 | $29.95 | $9.05 | 27,981.0 | +0.00% |
0.41%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):