Get the Stockscreener App
2.54
3.42%
-0.09
After Hours:
2.54
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 November 25, 2025, is $2.54.
- Steakholder Foods Ltd Adr all-time high stock price is $136.80, occurred on October 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 511.16% to $2.54 now.
- The 52-week high stock price for STKH is $98.00, representing a 3,758% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for STKH is $2.13, indicating a -16.14% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $2.60 | $2.52 | $0.0797 | 7,320.0 | -3.42% |
| Nov 24, 2025 | $2.66 | $2.51 | $0.15 | 7,510.0 | +0.00% |
| Nov 21, 2025 | $2.65 | $2.52 | $0.13 | 7,664.0 | -0.75% |
| Nov 20, 2025 | $2.78 | $2.58 | $0.2012 | 14,383.0 | -3.99% |
| Nov 19, 2025 | $2.78 | $2.69 | $0.0888 | 5,636.0 | -1.08% |
| Nov 18, 2025 | $2.79 | $2.50 | $0.29 | 13,477.0 | +3.72% |
| Nov 17, 2025 | $2.70 | $2.55 | $0.15 | 14,312.0 | +5.49% |
| Nov 14, 2025 | $2.86 | $2.54 | $0.3228 | 27,305.0 | -9.89% |
| Nov 13, 2025 | $2.92 | $2.73 | $0.1899 | 20,502.0 | -1.39% |
| Nov 12, 2025 | $2.87 | $2.62 | $0.25 | 19,656.0 | +7.09% |
| Nov 11, 2025 | $2.83 | $2.51 | $0.3208 | 21,467.0 | -1.11% |
| Nov 10, 2025 | $2.97 | $2.51 | $0.46 | 87,677.0 | +6.27% |
| Nov 07, 2025 | $2.57 | $2.33 | $0.24 | 17,956.0 | +5.81% |
| Nov 06, 2025 | $2.57 | $2.27 | $0.30 | 37,346.0 | +2.55% |
| Nov 05, 2025 | $2.64 | $2.13 | $0.51 | 64,645.0 | +5.62% |
| Nov 04, 2025 | $2.40 | $2.13 | $0.27 | 1,890,405.0 | -20.82% |
| Nov 03, 2025 | $3.07 | $2.77 | $0.30 | 21,327.0 | -11.64% |
| Oct 31, 2025 | $3.25 | $3.03 | $0.22 | 35,646.0 | +2.58% |
| Oct 30, 2025 | $3.55 | $3.10 | $0.45 | 31,639.0 | -10.66% |
| Oct 29, 2025 | $3.62 | $3.38 | $0.2368 | 30,920.0 | -4.41% |
| Oct 28, 2025 | $3.86 | $3.63 | $0.23 | 36,137.0 | -5.96% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $3.07 | $2.13 | $0.94 | 2,285,908.0 | -20.13% |
| Oct, 2025 | $4.96 | $3.03 | $1.93 | 4,842,874.0 | -32.77% |
| Sep, 2025 | $6.97 | $4.00 | $2.97 | 25,967,488.5 | -23.07% |
| Aug, 2025 | $7.46 | $3.84 | $3.62 | 8,324,266.4 | -15.14% |
| Jul, 2025 | $28.72 | $7.00 | $21.72 | 8,229,226.3 | -42.50% |
| Jun, 2025 | $19.76 | $10.64 | $9.12 | 902,257.8 | -32.98% |
| May, 2025 | $30.08 | $18.72 | $11.36 | 378,918.9 | -21.67% |
| Apr, 2025 | $43.20 | $22.08 | $21.12 | 54,138.4 | -41.75% |
| Mar, 2025 | $57.60 | $41.20 | $16.40 | 8,513.0 | -24.15% |
| Feb, 2025 | $67.20 | $53.20 | $14.00 | 14,439.5 | -15.12% |
| Jan, 2025 | $72.80 | $60.00 | $12.80 | 14,525.3 | -6.43% |
Steakholder Foods Ltd Adr Stock (STKH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $98.00 | $57.20 | $40.80 | 22,120.8 | -28.64% |
| Nov, 2024 | $114.8 | $80.00 | $34.75 | 9,918.8 | -18.52% |
| Oct, 2024 | $136.8 | $107.2 | $29.65 | 9,896.4 | -10.00% |
| Sep, 2024 | $124.4 | $94.40 | $30.00 | 6,387.3 | +10.70% |
| Aug, 2024 | $137.6 | $102.0 | $35.60 | 9,580.0 | -4.91% |
| Jul, 2024 | $156.0 | $108.0 | $47.97 | 4,708.6 | -22.61% |
| Jun, 2024 | $180.0 | $130.0 | $50.00 | 4,639.1 | -13.35% |
| May, 2024 | $185.6 | $142.0 | $43.60 | 6,090.8 | -2.30% |
| Apr, 2024 | $228.4 | $166.5 | $61.89 | 6,461.7 | -25.51% |
| Mar, 2024 | $260.0 | $220.0 | $40.00 | 4,051.7 | -7.29% |
| Feb, 2024 | $308.0 | $209.6 | $98.40 | 6,521.2 | +18.85% |
| Jan, 2024 | $254.0 | $166.2 | $87.72 | 7,754.1 | -8.62% |
Steakholder Foods Ltd Adr Stock (STKH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $276.0 | $200.0 | $76.00 | 6,341.9 | -4.92% |
| Nov, 2023 | $270.0 | $205.3 | $64.68 | 4,837.2 | -8.19% |
| Oct, 2023 | $360.0 | $253.2 | $106.8 | 3,867.1 | -23.63% |
| Sep, 2023 | $456.0 | $332.4 | $123.6 | 5,351.3 | -5.43% |
| Aug, 2023 | $704.0 | $344.0 | $360.0 | 16,010.5 | -43.21% |
| Jul, 2023 | $648.0 | $253.3 | $394.7 | 43,704.4 | +92.86% |
| Jun, 2023 | $372.0 | $292.0 | $80.00 | 12,453.7 | +3.05% |
| May, 2023 | $360.0 | $251.6 | $108.4 | 7,678.9 | +9.06% |
| Apr, 2023 | $392.0 | $222.7 | $169.3 | 13,175.7 | +5.27% |
| Mar, 2023 | $312.0 | $239.6 | $72.40 | 3,497.6 | +0.00% |
1.26%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):