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)

3.160 +1.410 (+80.58%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jul 10, 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 (%)
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%)
Jun 02, 2025 2.370 2.390 2.240 2.300 78,680 -0.05(-2.13%)
May 30, 2025 2.360 2.460 2.340 2.350 46,344 -0.07(-2.89%)
May 29, 2025 2.590 2.590 2.350 2.420 52,412 -0.06(-2.22%)
May 28, 2025 2.500 2.610 2.450 2.475 44,282 -0.06(-2.56%)
May 27, 2025 2.630 2.650 2.410 2.540 104,751 -0.19(-6.96%)
May 23, 2025 2.710 2.900 2.650 2.730 106,621 -0.05(-1.83%)
May 22, 2025 2.840 3.040 2.685 2.781 94,288 +0.07(+2.61%)
May 21, 2025 2.870 2.940 2.700 2.710 283,088 -0.29(-9.67%)
May 20, 2025 3.030 3.100 2.920 3.000 134,408 -0.01(-0.33%)
May 19, 2025 2.800 3.080 2.800 3.010 163,010 +0.15(+5.24%)
May 16, 2025 2.820 2.891 2.760 2.860 36,845 +0.00(+0.00%)
May 15, 2025 2.870 2.940 2.790 2.860 40,030 -0.04(-1.38%)
May 14, 2025 2.870 2.980 2.810 2.900 40,702 -0.01(-0.34%)
May 13, 2025 3.000 3.020 2.700 2.910 165,574 -0.11(-3.64%)
May 12, 2025 3.010 3.080 2.800 3.020 129,383 -0.06(-1.95%)
May 09, 2025 2.910 3.170 2.800 3.080 116,357 +0.15(+5.12%)
May 08, 2025 3.060 3.126 2.660 2.930 126,168 -0.10(-3.30%)
May 07, 2025 3.240 3.250 3.000 3.030 321,193 -0.59(-16.30%)
May 06, 2025 3.190 3.760 3.078 3.620 857,565 +0.60(+19.87%)
May 05, 2025 2.940 3.090 2.940 3.020 110,334 +0.06(+2.03%)
May 02, 2025 3.000 3.075 2.920 2.960 61,653 -0.04(-1.33%)
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.