STKH - Steakholder Foods Ltd.
2.03
0.010 0.493%
Share volume: 5,821
Last Updated: 04-21-2026
Food Products/Food And Kindred Products:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$2.02
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $2.02 | $2.02 | $2.05 | $2.05 | $2.01 | $2.01 | $2.03 | $2.03 | 5,821 | $5,821.00 |
| 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 |
| 04-09-2026 | $1.52 | $1.52 | $1.59 | $1.59 | $1.52 | $1.52 | $1.55 | $1.55 | 5,275 | $5,275.00 |
| 04-08-2026 | $1.52 | $1.52 | $1.65 | $1.65 | $1.45 | $1.45 | $1.64 | $1.64 | 6,270 | $6,270.00 |