STKH - Steakholder Foods Ltd.
1.81
-0.180 -9.945%
Share volume: 11,809
Last Updated: 04-23-2026
Food Products/Food And Kindred Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.99
-0.18
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $2.01 | $2.01 | $2.02 | $2.02 | $1.80 | $1.80 | $1.81 | $1.81 | 11,809 | $11,809.00 |
| 04-22-2026 | $2.03 | $2.03 | $2.10 | $2.10 | $1.92 | $1.92 | $1.99 | $1.99 | 9,056 | $9,056.00 |
| 04-21-2026 | $2.02 | $2.02 | $2.05 | $2.05 | $2.01 | $2.01 | $2.03 | $2.03 | 5,927 | $5,927.00 |
| 04-20-2026 | $2.14 | $2.14 | $2.17 | $2.17 | $2.00 | $2.00 | $2.02 | $2.02 | 12,969 | $12,969.00 |
| 04-17-2026 | $2.04 | $2.04 | $2.11 | $2.11 | $1.92 | $1.92 | $2.07 | $2.07 | 22,625 | $22,625.00 |
| 04-16-2026 | $1.91 | $1.91 | $1.98 | $1.98 | $1.84 | $1.84 | $1.94 | $1.94 | 6,067 | $6,067.00 |
| 04-15-2026 | $1.85 | $1.85 | $1.87 | $1.87 | $1.79 | $1.79 | $1.87 | $1.87 | 5,297 | $5,297.00 |
| 04-14-2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.84 | $1.84 | $1.87 | $1.87 | 4,803 | $4,803.00 |
| 04-13-2026 | $1.60 | $1.60 | $1.90 | $1.90 | $1.50 | $1.50 | $1.89 | $1.89 | 26,249 | $26,249.00 |
| 04-10-2026 | $1.63 | $1.63 | $1.64 | $1.64 | $1.53 | $1.53 | $1.60 | $1.60 | 4,494 | $4,494.00 |