Get the Stockscreener App
0.70
6.10%
-0.0601
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 April 09, 2025, is $0.70.
- Steakholder Foods Ltd Adr all-time high stock price is $17.60, occurred on August 01, 2023.
- 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 68.43% to $0.70 now.
- The 52-week high stock price for STKH is $5.30, representing a 657.14% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for STKH is $0.76, indicating a 8.57% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Apr 09, 2025 | $0.7952 | $0.678 | $0.1172 | 35,902.0 | -9.22% |
| Apr 08, 2025 | $0.87 | $0.76 | $0.11 | 59,300.0 | -12.63% |
| Apr 07, 2025 | $0.9745 | $0.87 | $0.1045 | 35,263.0 | -9.11% |
| Apr 04, 2025 | $0.975 | $0.90 | $0.075 | 31,222.0 | -1.82% |
| Apr 03, 2025 | $1.05 | $0.93 | $0.12 | 14,507.0 | +0.51% |
| Apr 02, 2025 | $1.08 | $0.97 | $0.11 | 9,238.0 | -3.96% |
| Apr 01, 2025 | $1.07 | $0.9178 | $0.1522 | 46,946.0 | -1.94% |
| Mar 31, 2025 | $1.14 | $1.03 | $0.1124 | 10,581.0 | -4.63% |
| Mar 28, 2025 | $1.10 | $1.05 | $0.05 | 8,334.0 | +0.00% |
| Mar 27, 2025 | $1.15 | $1.05 | $0.10 | 30,850.0 | -0.92% |
| Mar 26, 2025 | $1.22 | $1.08 | $0.135 | 24,994.0 | -9.17% |
| Mar 25, 2025 | $1.29 | $1.19 | $0.10 | 24,555.0 | -4.76% |
| Mar 24, 2025 | $1.34 | $1.26 | $0.0804 | 7,983.0 | -0.79% |
| Mar 21, 2025 | $1.34 | $1.25 | $0.09 | 6,302.0 | -3.79% |
| Mar 20, 2025 | $1.32 | $1.25 | $0.07 | 5,019.0 | +8.20% |
| Mar 19, 2025 | $1.30 | $1.21 | $0.09 | 10,105.0 | -3.94% |
| Mar 18, 2025 | $1.34 | $1.22 | $0.1222 | 18,045.0 | +6.50% |
| Mar 17, 2025 | $1.22 | $1.16 | $0.0649 | 23,419.0 | +1.92% |
| Mar 14, 2025 | $1.20 | $1.11 | $0.085 | 10,699.0 | +6.36% |
| Mar 13, 2025 | $1.23 | $1.10 | $0.13 | 7,005.0 | -4.35% |
| Mar 12, 2025 | $1.20 | $1.11 | $0.0898 | 23,166.0 | +0.00% |
| Mar 11, 2025 | $1.22 | $1.11 | $0.1117 | 11,969.0 | -4.17% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.08 | $0.678 | $0.402 | 232,378.0 | -33.01% |
| Mar, 2025 | $1.44 | $1.03 | $0.41 | 340,521.0 | -24.15% |
| Feb, 2025 | $1.68 | $1.33 | $0.3499 | 577,579.0 | -15.12% |
| Jan, 2025 | $1.82 | $1.50 | $0.32 | 581,013.0 | -6.43% |
Steakholder Foods Ltd Adr Stock (STKH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.45 | $1.43 | $1.02 | 884,833.0 | -28.64% |
| Nov, 2024 | $2.87 | $2.00 | $0.8688 | 396,753.0 | -18.52% |
| Oct, 2024 | $3.42 | $2.68 | $0.7412 | 395,854.0 | -10.00% |
| Sep, 2024 | $3.11 | $2.36 | $0.75 | 255,493.0 | +10.70% |
| Aug, 2024 | $3.44 | $2.55 | $0.89 | 383,199.0 | -4.91% |
| Jul, 2024 | $3.90 | $2.70 | $1.20 | 188,342.0 | -22.61% |
| Jun, 2024 | $4.50 | $3.25 | $1.25 | 185,565.0 | -13.35% |
| May, 2024 | $4.64 | $3.55 | $1.09 | 243,632.0 | -2.30% |
| Apr, 2024 | $5.71 | $4.16 | $1.55 | 258,467.6 | -25.51% |
| Mar, 2024 | $6.50 | $5.50 | $1.00 | 162,068.5 | -7.29% |
| Feb, 2024 | $7.70 | $5.24 | $2.46 | 260,848.1 | +18.85% |
| Jan, 2024 | $6.35 | $4.16 | $2.19 | 310,163.7 | -8.62% |
Steakholder Foods Ltd Adr Stock (STKH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.90 | $5.00 | $1.90 | 253,674.7 | -4.92% |
| Nov, 2023 | $6.75 | $5.13 | $1.62 | 193,487.7 | -8.19% |
| Oct, 2023 | $9.00 | $6.33 | $2.67 | 154,683.7 | -23.63% |
| Sep, 2023 | $11.40 | $8.31 | $3.09 | 214,053.3 | -5.43% |
| Aug, 2023 | $17.60 | $8.60 | $9.00 | 640,421.8 | -43.21% |
| Jul, 2023 | $16.20 | $6.33 | $9.87 | 1,748,175.8 | +92.86% |
| Jun, 2023 | $9.30 | $7.30 | $2.00 | 498,146.4 | +3.05% |
| May, 2023 | $9.00 | $6.29 | $2.71 | 307,157.4 | +9.06% |
| Apr, 2023 | $9.80 | $5.57 | $4.23 | 527,028.3 | +5.27% |
| Mar, 2023 | $7.80 | $5.99 | $1.81 | 139,905.2 | +0.00% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):