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

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

0.6212 -0.0588 (-8.65%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 22, 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 (%)
Apr 21, 2025 0.7400 0.7770 0.6000 0.6800 43,801 -0.02(-2.86%)
Apr 17, 2025 0.7299 0.7299 0.6278 0.7000 53,311 +0.02(+2.94%)
Apr 16, 2025 0.6700 0.7000 0.6017 0.6800 52,031 +0.02(+2.39%)
Apr 15, 2025 0.6880 0.7700 0.6500 0.6641 95,672 -0.02(-2.34%)
Apr 14, 2025 0.7000 0.7400 0.6800 0.6800 8,971 -0.00(-0.66%)
Apr 11, 2025 0.7085 0.7085 0.6510 0.6845 13,995 +0.03(+5.15%)
Apr 10, 2025 0.6950 0.8200 0.6510 0.6510 48,322 -0.08(-10.94%)
Apr 09, 2025 0.7610 0.9500 0.6780 0.7310 151,006 -0.03(-3.83%)
Apr 08, 2025 0.9500 0.9500 0.7600 0.7601 65,249 -0.11(-12.63%)
Apr 07, 2025 0.9745 0.9745 0.8700 0.8700 35,270 -0.09(-9.11%)
Apr 04, 2025 0.9300 0.9750 0.9000 0.9572 31,222 -0.02(-1.83%)
Apr 03, 2025 0.9300 1.050 0.9300 0.9750 14,508 +0.01(+0.52%)
Apr 02, 2025 1.000 1.080 0.9700 0.9700 9,238 -0.04(-3.96%)
Apr 01, 2025 1.030 1.070 0.9178 1.010 46,946 -0.02(-1.94%)
Mar 31, 2025 1.060 1.142 1.030 1.030 10,581 -0.05(-4.63%)
Mar 28, 2025 1.100 1.100 1.050 1.080 8,334 +0.00(+0.00%)
Mar 27, 2025 1.120 1.150 1.050 1.080 30,850 -0.01(-0.92%)
Mar 26, 2025 1.180 1.215 1.080 1.090 24,994 -0.11(-9.17%)
Mar 25, 2025 1.270 1.290 1.190 1.200 24,555 -0.06(-4.76%)
Mar 24, 2025 1.260 1.340 1.260 1.260 7,983 -0.01(-0.79%)
Mar 21, 2025 1.340 1.340 1.250 1.270 6,302 -0.05(-3.79%)
Mar 20, 2025 1.250 1.320 1.250 1.320 5,019 +0.10(+8.20%)
Mar 19, 2025 1.270 1.300 1.210 1.220 10,105 -0.05(-3.94%)
Mar 18, 2025 1.220 1.342 1.220 1.270 18,046 +0.08(+6.50%)
Mar 17, 2025 1.180 1.220 1.155 1.192 23,419 +0.02(+1.92%)
Mar 14, 2025 1.110 1.195 1.110 1.170 10,705 +0.07(+6.36%)
Mar 13, 2025 1.160 1.230 1.100 1.100 7,005 -0.05(-4.35%)
Mar 12, 2025 1.110 1.200 1.110 1.150 23,166 +0.00(+0.00%)
Mar 11, 2025 1.190 1.222 1.110 1.150 11,969 -0.05(-4.17%)
Mar 10, 2025 1.310 1.310 1.180 1.200 20,002 -0.01(-0.83%)
Mar 07, 2025 1.270 1.294 1.200 1.210 9,615 -0.06(-4.72%)
Mar 06, 2025 1.300 1.300 1.234 1.270 8,192 -0.02(-1.55%)
Mar 05, 2025 1.290 1.440 1.210 1.290 20,194 -0.04(-3.01%)
Mar 04, 2025 1.360 1.360 1.280 1.330 10,765 -0.00(-0.29%)
Mar 03, 2025 1.360 1.380 1.240 1.334 57,088 -0.02(-1.77%)
Feb 28, 2025 1.410 1.440 1.330 1.358 72,211 -0.12(-8.24%)
Feb 27, 2025 1.490 1.560 1.460 1.480 9,029 -0.03(-1.99%)
Feb 26, 2025 1.450 1.560 1.410 1.510 33,150 +0.03(+2.03%)
Feb 25, 2025 1.500 1.550 1.420 1.480 18,761 +0.00(+0.00%)
Feb 24, 2025 1.540 1.560 1.450 1.480 15,041 -0.07(-4.52%)
Feb 21, 2025 1.520 1.598 1.450 1.550 19,191 +0.03(+1.97%)
Feb 20, 2025 1.510 1.560 1.400 1.520 41,881 -0.02(-1.30%)
Feb 19, 2025 1.510 1.600 1.430 1.540 46,903 -0.02(-1.28%)
Feb 18, 2025 1.670 1.680 1.520 1.560 45,655 +0.00(+0.00%)
Feb 14, 2025 1.580 1.650 1.560 1.560 10,823 -0.04(-2.50%)
Feb 13, 2025 1.570 1.620 1.540 1.600 57,034 +0.05(+3.23%)
Feb 12, 2025 1.640 1.660 1.500 1.550 13,254 -0.05(-3.13%)
Feb 11, 2025 1.620 1.670 1.520 1.600 56,188 +0.03(+1.92%)
Feb 10, 2025 1.610 1.640 1.550 1.570 13,332 +0.06(+4.30%)
Feb 07, 2025 1.540 1.600 1.490 1.505 13,807 -0.04(-2.29%)
Feb 06, 2025 1.640 1.640 1.510 1.540 14,809 +0.00(+0.03%)
Feb 05, 2025 1.630 1.670 1.430 1.540 48,788 -0.06(-3.75%)
Feb 04, 2025 1.590 1.670 1.550 1.600 32,756 +0.04(+2.56%)
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.