STKH - Steakholder Foods Ltd.
1.23
-0.030 -2.439%
Share volume: 9,326
Last Updated: 03-06-2026
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$1.26
-0.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.25 | $1.25 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | $1.23 | 9,326 | $9,326.00 |
| 03-05-2026 | $1.23 | $1.23 | $1.27 | $1.27 | $1.20 | $1.20 | $1.26 | $1.26 | 6,857 | $6,857.00 |
| 03-04-2026 | $1.22 | $1.22 | $1.23 | $1.23 | $1.20 | $1.20 | $1.23 | $1.23 | 10,266 | $10,266.00 |
| 03-03-2026 | $1.19 | $1.19 | $1.35 | $1.35 | $1.18 | $1.18 | $1.24 | $1.24 | 20,625 | $20,625.00 |
| 03-02-2026 | $1.42 | $1.42 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | $1.40 | 4,684 | $4,684.00 |
| 02-27-2026 | $1.41 | $1.41 | $1.46 | $1.46 | $1.40 | $1.40 | $1.46 | $1.46 | 9,796 | $9,796.00 |
| 02-26-2026 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | $1.41 | 4,080 | $4,080.00 |
| 02-25-2026 | $1.44 | $1.44 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | $1.41 | 6,422 | $6,422.00 |
| 02-24-2026 | $1.40 | $1.40 | $1.42 | $1.42 | $1.33 | $1.33 | $1.40 | $1.40 | 30,620 | $30,620.00 |
| 02-23-2026 | $1.45 | $1.45 | $1.46 | $1.46 | $1.36 | $1.36 | $1.41 | $1.41 | 6,735 | $6,735.00 |