Steakholder Foods Ltd. (STKH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.5000 | 3.5000 | 3.2500 | 3.3900 | 3.3900 | 8,700 |
| 20 Jun 2024 | 3.5300 | 3.6900 | 3.4000 | 3.4800 | 3.4800 | 11,800 |
| 18 Jun 2024 | 3.5300 | 3.5300 | 3.2500 | 3.2780 | 3.2780 | 16,100 |
| 17 Jun 2024 | 3.6600 | 3.7820 | 3.3000 | 3.4900 | 3.4900 | 16,500 |
| 14 Jun 2024 | 3.7250 | 3.8180 | 3.6000 | 3.6000 | 3.6000 | 7,700 |
| 13 Jun 2024 | 3.8500 | 3.8500 | 3.6500 | 3.7100 | 3.7100 | 8,100 |
| 12 Jun 2024 | 3.9900 | 3.9900 | 3.6100 | 3.8220 | 3.8220 | 9,100 |
| 11 Jun 2024 | 3.6900 | 4.0200 | 3.6400 | 3.9500 | 3.9500 | 18,100 |
| 10 Jun 2024 | 3.9600 | 4.1100 | 3.5900 | 3.6900 | 3.6900 | 14,300 |
| 07 Jun 2024 | 4.0800 | 4.1950 | 3.9600 | 3.9600 | 3.9600 | 5,900 |
| 06 Jun 2024 | 4.1800 | 4.2660 | 4.0000 | 4.0950 | 4.0950 | 9,000 |
| 05 Jun 2024 | 4.3000 | 4.3000 | 4.0900 | 4.1800 | 4.1800 | 7,100 |
| 04 Jun 2024 | 4.3400 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 6,400 |
| 03 Jun 2024 | 4.4400 | 4.5000 | 4.2700 | 4.4800 | 4.4800 | 9,000 |
| 31 May 2024 | 4.4600 | 4.4600 | 4.2500 | 4.2500 | 4.2500 | 2,300 |
| 30 May 2024 | 4.2550 | 4.5000 | 4.0600 | 4.2300 | 4.2300 | 10,100 |
| 29 May 2024 | 4.2000 | 4.5100 | 4.1000 | 4.3650 | 4.3650 | 20,900 |
| 28 May 2024 | 4.5100 | 4.5200 | 4.2000 | 4.2200 | 4.2200 | 11,400 |
| 24 May 2024 | 4.4500 | 4.6200 | 4.3450 | 4.5100 | 4.5100 | 3,300 |
| 23 May 2024 | 4.3800 | 4.6010 | 4.1920 | 4.4600 | 4.4600 | 7,900 |
| 22 May 2024 | 4.3600 | 4.6000 | 4.3600 | 4.4000 | 4.4000 | 9,800 |
| 21 May 2024 | 4.3800 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 6,100 |
| 20 May 2024 | 4.4900 | 4.5000 | 4.2000 | 4.3800 | 4.3800 | 9,100 |
| 17 May 2024 | 4.2700 | 4.3480 | 4.2000 | 4.2810 | 4.2810 | 6,700 |
| 16 May 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1750 | 4.1750 | 3,500 |
| 15 May 2024 | 4.2400 | 4.2630 | 4.0100 | 4.1400 | 4.1400 | 11,100 |
| 14 May 2024 | 3.9200 | 4.3500 | 3.9200 | 4.2150 | 4.2150 | 8,400 |
| 13 May 2024 | 3.8800 | 4.4800 | 3.8800 | 4.0200 | 4.0200 | 72,300 |
| 10 May 2024 | 4.0060 | 4.0060 | 3.5500 | 3.6500 | 3.6500 | 15,500 |
| 09 May 2024 | 4.2400 | 4.2400 | 3.9000 | 4.0900 | 4.0900 | 11,000 |
| 08 May 2024 | 4.1400 | 4.3100 | 4.0500 | 4.3100 | 4.3100 | 2,900 |
| 07 May 2024 | 4.3500 | 4.3500 | 4.1400 | 4.1400 | 4.1400 | 6,400 |
| 06 May 2024 | 4.4300 | 4.5900 | 4.0700 | 4.4000 | 4.4000 | 10,100 |
| 03 May 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3000 | 4.3000 | 4,400 |
| 02 May 2024 | 4.5700 | 4.5700 | 4.3100 | 4.4500 | 4.4500 | 3,400 |
| 01 May 2024 | 4.6400 | 4.6400 | 4.3000 | 4.4000 | 4.4000 | 7,400 |
| 30 Apr 2024 | 4.3850 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 2,100 |
| 29 Apr 2024 | 4.4000 | 4.4000 | 4.2440 | 4.2500 | 4.2500 | 1,700 |
| 26 Apr 2024 | 4.4800 | 4.4900 | 4.2000 | 4.3000 | 4.3000 | 6,400 |
| 25 Apr 2024 | 4.5100 | 4.5550 | 4.1630 | 4.1700 | 4.1700 | 9,400 |
| 24 Apr 2024 | 4.6700 | 4.9880 | 4.5000 | 4.5000 | 4.5000 | 6,300 |
| 23 Apr 2024 | 4.4900 | 4.6300 | 4.4900 | 4.6100 | 4.6100 | 1,800 |
| 22 Apr 2024 | 4.5000 | 4.6300 | 4.4300 | 4.4900 | 4.4900 | 6,600 |
| 19 Apr 2024 | 4.4400 | 4.5350 | 4.4300 | 4.4300 | 4.4300 | 2,800 |
| 18 Apr 2024 | 4.5100 | 4.6900 | 4.4300 | 4.4300 | 4.4300 | 14,000 |
| 17 Apr 2024 | 4.3900 | 4.5900 | 4.3000 | 4.5400 | 4.5400 | 11,000 |
| 16 Apr 2024 | 4.3800 | 4.7300 | 4.2600 | 4.3000 | 4.3000 | 11,500 |
| 15 Apr 2024 | 4.7700 | 4.8700 | 4.4300 | 4.4300 | 4.4300 | 17,300 |
| 12 Apr 2024 | 4.6200 | 4.9900 | 4.3600 | 4.6000 | 4.6000 | 11,700 |
| 11 Apr 2024 | 4.9600 | 5.0370 | 4.5100 | 4.6000 | 4.6000 | 9,500 |
| 10 Apr 2024 | 5.2700 | 5.3000 | 4.9000 | 5.0300 | 5.0300 | 14,000 |
| 09 Apr 2024 | 5.3300 | 5.3500 | 5.0100 | 5.0100 | 5.0100 | 18,800 |
| 08 Apr 2024 | 5.0900 | 5.3800 | 5.0100 | 5.0100 | 5.0100 | 17,200 |
| 05 Apr 2024 | 5.0100 | 5.0800 | 4.7000 | 5.0800 | 5.0800 | 21,500 |
| 04 Apr 2024 | 5.3100 | 5.3500 | 4.6100 | 5.2000 | 5.2000 | 28,600 |
| 04 Apr 2024 | 1:10 Stock split | |||||
| 03 Apr 2024 | 4.9500 | 5.5000 | 4.9500 | 5.3900 | 5.3900 | 18,860 |
| 02 Apr 2024 | 5.1000 | 5.2000 | 4.9000 | 4.9100 | 4.9100 | 15,530 |
| 01 Apr 2024 | 5.6500 | 5.7100 | 5.2400 | 5.4000 | 5.4000 | 14,280 |
| 28 Mar 2024 | 6.0000 | 6.0000 | 5.5000 | 5.8400 | 5.8400 | 14,720 |
| 27 Mar 2024 | 6.0200 | 6.2000 | 5.8000 | 5.8100 | 5.8100 | 7,330 |
| 26 Mar 2024 | 6.2000 | 6.4900 | 5.8100 | 6.0900 | 6.0900 | 7,710 |
| 25 Mar 2024 | 5.8400 | 6.5000 | 5.7000 | 6.1600 | 6.1600 | 24,470 |
| 22 Mar 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 9,890 |
| 21 Mar 2024 | 5.8000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 5,700 |
| 20 Mar 2024 | 5.9700 | 6.0000 | 5.7700 | 5.9800 | 5.9800 | 5,140 |
| 19 Mar 2024 | 5.8000 | 6.2000 | 5.8000 | 5.9700 | 5.9700 | 3,680 |
| 18 Mar 2024 | 6.0900 | 6.0900 | 5.8000 | 5.9000 | 5.9000 | 5,030 |
| 15 Mar 2024 | 6.2000 | 6.2000 | 5.9000 | 6.1000 | 6.1000 | 2,880 |
| 14 Mar 2024 | 6.2900 | 6.2900 | 5.9000 | 6.0000 | 6.0000 | 3,930 |
| 13 Mar 2024 | 6.4000 | 6.4000 | 6.0700 | 6.2900 | 6.2900 | 7,860 |
| 12 Mar 2024 | 6.1100 | 6.4000 | 5.9000 | 6.0800 | 6.0800 | 13,440 |
| 11 Mar 2024 | 5.7000 | 6.0500 | 5.7000 | 6.0500 | 6.0500 | 5,950 |
| 08 Mar 2024 | 6.1000 | 6.1000 | 5.6200 | 5.7900 | 5.7900 | 9,170 |
| 07 Mar 2024 | 5.9000 | 6.2000 | 5.7000 | 5.8600 | 5.8600 | 5,360 |
| 06 Mar 2024 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 13,780 |
| 05 Mar 2024 | 6.2000 | 6.2700 | 5.8000 | 5.9700 | 5.9700 | 6,520 |
| 04 Mar 2024 | 6.2100 | 6.2300 | 6.0000 | 6.0500 | 6.0500 | 4,850 |
| 01 Mar 2024 | 6.1200 | 6.4800 | 5.9300 | 6.2300 | 6.2300 | 5,830 |
| 29 Feb 2024 | 6.0300 | 6.4000 | 6.0000 | 6.3000 | 6.3000 | 6,900 |
| 28 Feb 2024 | 6.4000 | 6.4900 | 5.9300 | 6.1000 | 6.1000 | 8,570 |
| 27 Feb 2024 | 6.4200 | 6.5000 | 5.7400 | 6.2000 | 6.2000 | 16,190 |
| 26 Feb 2024 | 6.5000 | 6.5000 | 6.4000 | 6.4300 | 6.4300 | 7,240 |
| 23 Feb 2024 | 6.7500 | 6.9000 | 6.4000 | 6.5000 | 6.5000 | 8,840 |
| 22 Feb 2024 | 6.5400 | 6.8000 | 6.5000 | 6.6400 | 6.6400 | 4,480 |
| 21 Feb 2024 | 6.6000 | 6.9800 | 6.5000 | 6.7000 | 6.7000 | 8,650 |
| 20 Feb 2024 | 6.8000 | 6.9900 | 6.5000 | 6.7000 | 6.7000 | 7,170 |
| 16 Feb 2024 | 6.8000 | 6.9000 | 6.6000 | 6.7000 | 6.7000 | 2,590 |
| 15 Feb 2024 | 6.9900 | 7.1000 | 6.6500 | 6.8900 | 6.8900 | 6,980 |
| 14 Feb 2024 | 6.8800 | 7.0000 | 6.5400 | 6.8900 | 6.8900 | 3,800 |
| 13 Feb 2024 | 6.6000 | 6.9100 | 6.5000 | 6.7500 | 6.7500 | 5,110 |
| 12 Feb 2024 | 6.8000 | 6.9200 | 6.5800 | 6.9200 | 6.9200 | 11,980 |
| 09 Feb 2024 | 6.5900 | 7.0000 | 6.3300 | 6.8000 | 6.8000 | 14,720 |
| 08 Feb 2024 | 7.0000 | 7.1400 | 6.3100 | 6.5900 | 6.5900 | 13,600 |
| 07 Feb 2024 | 7.2100 | 7.7000 | 6.5000 | 7.0900 | 7.0900 | 23,420 |
| 06 Feb 2024 | 6.5000 | 7.4000 | 6.3200 | 7.1100 | 7.1100 | 50,350 |
| 05 Feb 2024 | 5.7000 | 6.6000 | 5.3400 | 6.4500 | 6.4500 | 48,480 |
| 02 Feb 2024 | 5.7000 | 5.7000 | 5.2400 | 5.6000 | 5.6000 | 5,330 |
| 01 Feb 2024 | 5.4000 | 5.7000 | 5.3000 | 5.7000 | 5.7000 | 8,460 |
| 31 Jan 2024 | 5.2000 | 5.6000 | 5.2000 | 5.3000 | 5.3000 | 5,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.