STKH - Steakholder Foods Ltd.
3.08
0.150 4.870%
Share volume: 110,190
Last Updated: 05-09-2025
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$2.93
0.15
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.91 | $2.91 | $3.17 | $3.17 | $2.80 | $2.80 | $3.08 | $3.08 | 110,190 | $110,190.00 |
| 05-08-2025 | $3.06 | $3.06 | $3.13 | $3.13 | $2.66 | $2.66 | $2.93 | $2.93 | 129,610 | $129,610.00 |
| 05-07-2025 | $3.24 | $3.24 | $3.25 | $3.25 | $3.00 | $3.00 | $3.03 | $3.03 | 322,508 | $322,508.00 |
| 05-06-2025 | $3.19 | $3.19 | $3.76 | $3.76 | $3.08 | $3.08 | $3.62 | $3.62 | 908,250 | $908,250.00 |
| 05-05-2025 | $2.94 | $2.94 | $3.09 | $3.09 | $2.94 | $2.94 | $3.02 | $3.02 | 114,679 | $114,679.00 |
| 05-02-2025 | $3.00 | $3.00 | $3.08 | $3.08 | $2.92 | $2.92 | $2.96 | $2.96 | 61,653 | $61,653.00 |
| 05-01-2025 | $2.99 | $2.99 | $3.05 | $3.05 | $2.81 | $2.81 | $3.00 | $3.00 | 299,993 | $299,993.00 |
| 04-30-2025 | $3.02 | $3.02 | $3.10 | $3.10 | $2.91 | $2.91 | $3.00 | $3.00 | 156,452 | $156,452.00 |
| 04-29-2025 | $2.94 | $2.94 | $3.22 | $3.22 | $2.90 | $2.90 | $3.00 | $3.00 | 29,486 | $29,486.00 |
| 04-28-2025 | $3.60 | $3.60 | $3.64 | $3.64 | $2.76 | $2.76 | $3.22 | $3.22 | 74,974 | $74,974.00 |
