Get the Stockscreener App
4.2806
2.53%
+0.1056
After Hours:
4.16
-0.1206
-2.82%
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 May 17, 2024, is $4.2806.
- Steakholder Foods Ltd ADR all-time high stock price is $5.38, occurred on April 08, 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 929.98% to $4.2806 now.
- The 52-week high stock price for STKH is $5.38, representing a 25.68% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for STKH is $0.4156, indicating a -90.29% decrease from the current share price, occurred on January 23, 2024.
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 |
|---|---|---|---|---|---|
| May 17, 2024 | $4.35 | $4.20 | $0.1484 | 6,671.0 | +2.53% |
| May 16, 2024 | $4.18 | $4.15 | $0.03 | 3,486.0 | +0.85% |
| May 15, 2024 | $4.26 | $4.01 | $0.2526 | 11,055.0 | -1.78% |
| May 14, 2024 | $4.35 | $3.92 | $0.43 | 8,383.0 | +4.85% |
| May 13, 2024 | $4.48 | $3.88 | $0.60 | 72,301.0 | +10.13% |
| May 10, 2024 | $4.01 | $3.55 | $0.456 | 15,528.0 | -10.76% |
| May 09, 2024 | $4.24 | $3.90 | $0.34 | 10,978.0 | -5.10% |
| May 08, 2024 | $4.31 | $4.05 | $0.2599 | 2,924.0 | +4.11% |
| May 07, 2024 | $4.35 | $4.14 | $0.21 | 6,406.0 | -5.91% |
| May 06, 2024 | $4.59 | $4.07 | $0.52 | 10,074.0 | +2.33% |
| May 03, 2024 | $4.40 | $4.26 | $0.1399 | 4,387.0 | -3.37% |
| May 02, 2024 | $4.57 | $4.31 | $0.26 | 3,385.0 | +1.14% |
| May 01, 2024 | $4.64 | $4.30 | $0.34 | 7,390.0 | +1.15% |
| Apr 30, 2024 | $4.40 | $4.30 | $0.0999 | 2,070.0 | +2.35% |
| Apr 29, 2024 | $4.40 | $4.24 | $0.1559 | 1,657.0 | -1.16% |
| Apr 26, 2024 | $4.49 | $4.20 | $0.29 | 6,422.0 | +3.12% |
| Apr 25, 2024 | $4.55 | $4.16 | $0.3921 | 9,432.0 | -7.33% |
| Apr 24, 2024 | $4.99 | $4.50 | $0.4883 | 6,252.0 | -2.38% |
| Apr 23, 2024 | $4.63 | $4.49 | $0.1399 | 1,836.0 | +2.67% |
| Apr 22, 2024 | $4.63 | $4.43 | $0.20 | 6,614.0 | +1.35% |
| Apr 19, 2024 | $4.54 | $4.43 | $0.105 | 2,827.0 | +0.00% |
| Apr 18, 2024 | $4.69 | $4.43 | $0.26 | 14,004.0 | -2.42% |
| Apr 17, 2024 | $4.59 | $4.30 | $0.29 | 11,024.0 | +5.58% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.64 | $3.55 | $1.09 | 169,639.0 | -1.60% |
| Apr, 2024 | $5.38 | $0.49 | $4.89 | 682,508.0 | +644.86% |
| Mar, 2024 | $0.65 | $0.55 | $0.10 | 1,620,685.0 | -7.29% |
| Feb, 2024 | $0.77 | $0.524 | $0.246 | 2,608,481.0 | +18.85% |
| Jan, 2024 | $0.6349 | $0.4156 | $0.2193 | 3,101,637.0 | -8.62% |
Steakholder Foods Ltd ADR Stock (STKH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.69 | $0.50 | $0.19 | 2,536,747.0 | -4.92% |
| Nov, 2023 | $0.675 | $0.5133 | $0.1617 | 1,934,877.0 | -8.19% |
| Oct, 2023 | $0.90 | $0.633 | $0.267 | 1,546,837.0 | -23.63% |
| Sep, 2023 | $1.14 | $0.831 | $0.309 | 2,140,533.0 | -5.43% |
| Aug, 2023 | $1.76 | $0.86 | $0.90 | 6,404,218.0 | -43.21% |
| Jul, 2023 | $1.62 | $0.6333 | $0.9867 | 17,481,758.0 | +92.86% |
| Jun, 2023 | $0.93 | $0.73 | $0.20 | 4,981,464.0 | +3.05% |
| May, 2023 | $0.90 | $0.6289 | $0.2711 | 3,071,574.0 | +9.06% |
| Apr, 2023 | $0.98 | $0.5568 | $0.4232 | 5,270,283.0 | +5.27% |
| Mar, 2023 | $0.78 | $0.599 | $0.181 | 1,399,052.0 | +0.00% |
0.90%
Cap:
|
Volume (24h):