Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Steakholder Foods Ltd. - American Depositary Shares (NQ:STKH)

0.7935 +0.2518 (+46.48%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 0.5672 0.5672 0.5230 0.5417 89,346 -0.02(-3.29%)
Aug 22, 2025 0.5709 0.6960 0.5211 0.5601 343,226 -0.02(-3.43%)
Aug 21, 2025 0.8300 0.8499 0.4800 0.5800 1,078,069 -0.25(-30.04%)
Aug 20, 2025 0.8360 0.8499 0.8010 0.8291 157,596 -0.02(-2.46%)
Aug 19, 2025 0.8490 0.8609 0.8200 0.8500 129,210 -0.00(-0.35%)
Aug 18, 2025 0.8599 0.8800 0.8321 0.8530 160,366 -0.01(-0.80%)
Aug 15, 2025 0.8500 0.8749 0.8300 0.8599 83,099 +0.00(+0.01%)
Aug 14, 2025 0.8810 0.8845 0.8400 0.8598 120,033 -0.04(-4.41%)
Aug 13, 2025 0.8670 0.9329 0.8502 0.8995 217,599 +0.02(+2.37%)
Aug 12, 2025 0.8600 0.8884 0.8401 0.8787 215,173 +0.02(+2.17%)
Aug 11, 2025 0.8900 0.8920 0.8206 0.8600 303,354 -0.03(-3.59%)
Aug 08, 2025 0.8810 0.9200 0.8500 0.8920 184,879 +0.01(+1.36%)
Aug 07, 2025 0.8600 0.9000 0.8056 0.8800 236,663 +0.02(+2.33%)
Aug 06, 2025 0.8314 0.9200 0.8000 0.8600 508,336 +0.03(+3.61%)
Aug 05, 2025 0.8595 0.8800 0.8036 0.8300 205,354 -0.05(-5.63%)
Aug 04, 2025 0.8501 0.8798 0.7950 0.8795 284,394 +0.04(+4.42%)
Aug 01, 2025 0.8490 0.8799 0.8000 0.8423 236,897 -0.06(-7.00%)
Jul 31, 2025 0.9501 0.9693 0.8900 0.9057 458,983 -0.04(-4.66%)
Jul 30, 2025 0.9511 1.010 0.8746 0.9500 453,853 -0.06(-5.94%)
Jul 29, 2025 1.110 1.130 0.9200 1.010 1,850,871 -0.17(-14.41%)
Jul 28, 2025 1.050 1.280 0.9700 1.180 7,518,301 +0.13(+12.90%)
Jul 25, 2025 1.060 1.080 1.030 1.045 155,739 -0.04(-4.11%)
Jul 24, 2025 1.140 1.140 1.052 1.090 210,202 -0.04(-3.54%)
Jul 23, 2025 1.140 1.180 1.110 1.130 229,343 -0.02(-1.74%)
Jul 22, 2025 1.130 1.250 1.110 1.150 304,827 -0.02(-1.71%)
Jul 21, 2025 1.370 1.380 1.130 1.170 736,114 -0.20(-14.60%)
Jul 18, 2025 1.420 1.466 1.360 1.370 1,656,619 -0.11(-7.43%)
Jul 17, 2025 1.540 1.540 1.460 1.480 173,376 -0.04(-2.63%)
Jul 16, 2025 1.410 1.549 1.410 1.520 503,080 -0.11(-6.75%)
Jul 15, 2025 1.520 1.755 1.520 1.630 590,603 -0.17(-9.44%)
Jul 14, 2025 1.860 1.970 1.800 1.800 377,763 -0.23(-11.33%)
Jul 11, 2025 2.170 2.310 2.000 2.030 1,146,484 -0.97(-32.33%)
Jul 10, 2025 2.600 3.590 2.330 3.000 55,186,072 +1.25(+71.43%)
Jul 09, 2025 1.700 1.780 1.690 1.750 67,249 +0.04(+2.35%)
Jul 08, 2025 1.710 1.760 1.630 1.710 63,539 +0.00(+0.28%)
Jul 07, 2025 1.710 1.760 1.690 1.705 57,972 -0.01(-0.30%)
Jul 03, 2025 1.630 1.720 1.610 1.710 24,769 +0.00(+0.01%)
Jul 02, 2025 1.640 1.710 1.611 1.710 29,196 +0.03(+1.79%)
Jul 01, 2025 1.570 1.700 1.520 1.680 64,418 +0.10(+6.67%)
Jun 30, 2025 1.500 1.580 1.431 1.575 61,746 +0.10(+6.43%)
Jun 27, 2025 1.670 1.950 1.410 1.480 587,185 -0.19(-11.38%)
Jun 26, 2025 1.630 1.700 1.620 1.670 37,852 +0.01(+0.60%)
Jun 25, 2025 1.660 1.710 1.630 1.660 13,796 -0.06(-3.49%)
Jun 24, 2025 1.590 1.730 1.510 1.720 95,949 +0.16(+10.26%)
Jun 23, 2025 1.560 1.628 1.460 1.560 78,200 -0.00(-0.01%)
Jun 20, 2025 1.650 1.670 1.520 1.560 92,575 -0.09(-5.45%)
Jun 18, 2025 1.610 1.670 1.565 1.650 68,377 +0.06(+3.77%)
Jun 17, 2025 1.430 1.610 1.350 1.590 117,390 +0.15(+10.42%)
Jun 16, 2025 1.480 1.484 1.330 1.440 157,086 -0.06(-4.02%)
Jun 13, 2025 1.590 1.590 1.500 1.500 116,251 -0.13(-7.96%)
Jun 12, 2025 1.640 1.730 1.520 1.630 150,129 -0.01(-0.61%)
Jun 11, 2025 1.970 1.989 1.600 1.640 5,162,672 -0.46(-21.90%)
Jun 10, 2025 2.340 2.340 1.920 2.100 100,379 -0.14(-6.25%)
Jun 09, 2025 2.430 2.440 2.220 2.240 67,520 -0.20(-8.18%)
Jun 06, 2025 2.370 2.470 2.370 2.440 31,138 +0.03(+1.23%)
Jun 05, 2025 2.380 2.470 2.310 2.410 18,573 -0.03(-1.23%)
Jun 04, 2025 2.230 2.450 2.160 2.440 106,307 +0.23(+10.58%)
Jun 03, 2025 2.210 2.290 2.120 2.207 118,572 -0.09(-4.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.