Steakholder Foods Ltd. (STKH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 4.2400 | 4.2400 | 4.1700 | 4.1700 | 4.1700 | 634 |
| May 08, 2024 | 4.1400 | 4.3100 | 4.0500 | 4.3100 | 4.3100 | 2,900 |
| May 07, 2024 | 4.3500 | 4.3500 | 4.1400 | 4.1400 | 4.1400 | 6,400 |
| May 06, 2024 | 4.4300 | 4.5900 | 4.0700 | 4.4000 | 4.4000 | 10,100 |
| May 03, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3000 | 4.3000 | 4,400 |
| May 02, 2024 | 4.5700 | 4.5700 | 4.3100 | 4.4500 | 4.4500 | 3,400 |
| May 01, 2024 | 4.6400 | 4.6400 | 4.3000 | 4.4000 | 4.4000 | 7,400 |
| Apr 30, 2024 | 4.3850 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 2,100 |
| Apr 29, 2024 | 4.4000 | 4.4000 | 4.2440 | 4.2500 | 4.2500 | 1,700 |
| Apr 26, 2024 | 4.4800 | 4.4900 | 4.2000 | 4.3000 | 4.3000 | 6,400 |
| Apr 25, 2024 | 4.5100 | 4.5550 | 4.1630 | 4.1700 | 4.1700 | 9,400 |
| Apr 24, 2024 | 4.6700 | 4.9880 | 4.5000 | 4.5000 | 4.5000 | 6,300 |
| Apr 23, 2024 | 4.4900 | 4.6300 | 4.4900 | 4.6100 | 4.6100 | 1,800 |
| Apr 22, 2024 | 4.5000 | 4.6300 | 4.4300 | 4.4900 | 4.4900 | 6,600 |
| Apr 19, 2024 | 4.4400 | 4.5350 | 4.4300 | 4.4300 | 4.4300 | 2,800 |
| Apr 18, 2024 | 4.5100 | 4.6900 | 4.4300 | 4.4300 | 4.4300 | 14,000 |
| Apr 17, 2024 | 4.3900 | 4.5900 | 4.3000 | 4.5400 | 4.5400 | 11,000 |
| Apr 16, 2024 | 4.3800 | 4.7300 | 4.2600 | 4.3000 | 4.3000 | 11,500 |
| Apr 15, 2024 | 4.7700 | 4.8700 | 4.4300 | 4.4300 | 4.4300 | 17,300 |
| Apr 12, 2024 | 4.6200 | 4.9900 | 4.3600 | 4.6000 | 4.6000 | 11,700 |
| Apr 11, 2024 | 4.9600 | 5.0370 | 4.5100 | 4.6000 | 4.6000 | 9,500 |
| Apr 10, 2024 | 5.2700 | 5.3000 | 4.9000 | 5.0300 | 5.0300 | 14,000 |
| Apr 09, 2024 | 5.3300 | 5.3500 | 5.0100 | 5.0100 | 5.0100 | 18,800 |
| Apr 08, 2024 | 5.0900 | 5.3800 | 5.0100 | 5.0100 | 5.0100 | 17,200 |
| Apr 05, 2024 | 5.0100 | 5.0800 | 4.7000 | 5.0800 | 5.0800 | 21,500 |
| Apr 04, 2024 | 5.3100 | 5.3500 | 4.6100 | 5.2000 | 5.2000 | 28,600 |
| Apr 04, 2024 | 1:10 Stock Split | |||||
| Apr 03, 2024 | 4.9500 | 5.5000 | 4.9500 | 5.3900 | 5.3900 | 18,860 |
| Apr 02, 2024 | 5.1000 | 5.2000 | 4.9000 | 4.9100 | 4.9100 | 15,530 |
| Apr 01, 2024 | 5.6500 | 5.7100 | 5.2400 | 5.4000 | 5.4000 | 14,280 |
| Mar 28, 2024 | 6.0000 | 6.0000 | 5.5000 | 5.8400 | 5.8400 | 14,720 |
| Mar 27, 2024 | 6.0200 | 6.2000 | 5.8000 | 5.8100 | 5.8100 | 7,330 |
| Mar 26, 2024 | 6.2000 | 6.4900 | 5.8100 | 6.0900 | 6.0900 | 7,710 |
| Mar 25, 2024 | 5.8400 | 6.5000 | 5.7000 | 6.1600 | 6.1600 | 24,470 |
| Mar 22, 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 9,890 |
| Mar 21, 2024 | 5.8000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 5,700 |
| Mar 20, 2024 | 5.9700 | 6.0000 | 5.7700 | 5.9800 | 5.9800 | 5,140 |
| Mar 19, 2024 | 5.8000 | 6.2000 | 5.8000 | 5.9700 | 5.9700 | 3,680 |
| Mar 18, 2024 | 6.0900 | 6.0900 | 5.8000 | 5.9000 | 5.9000 | 5,030 |
| Mar 15, 2024 | 6.2000 | 6.2000 | 5.9000 | 6.1000 | 6.1000 | 2,880 |
| Mar 14, 2024 | 6.2900 | 6.2900 | 5.9000 | 6.0000 | 6.0000 | 3,930 |
| Mar 13, 2024 | 6.4000 | 6.4000 | 6.0700 | 6.2900 | 6.2900 | 7,860 |
| Mar 12, 2024 | 6.1100 | 6.4000 | 5.9000 | 6.0800 | 6.0800 | 13,440 |
| Mar 11, 2024 | 5.7000 | 6.0500 | 5.7000 | 6.0500 | 6.0500 | 5,950 |
| Mar 08, 2024 | 6.1000 | 6.1000 | 5.6200 | 5.7900 | 5.7900 | 9,170 |
| Mar 07, 2024 | 5.9000 | 6.2000 | 5.7000 | 5.8600 | 5.8600 | 5,360 |
| Mar 06, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 13,780 |
| Mar 05, 2024 | 6.2000 | 6.2700 | 5.8000 | 5.9700 | 5.9700 | 6,520 |
| Mar 04, 2024 | 6.2100 | 6.2300 | 6.0000 | 6.0500 | 6.0500 | 4,850 |
| Mar 01, 2024 | 6.1200 | 6.4800 | 5.9300 | 6.2300 | 6.2300 | 5,830 |
| Feb 29, 2024 | 6.0300 | 6.4000 | 6.0000 | 6.3000 | 6.3000 | 6,900 |
| Feb 28, 2024 | 6.4000 | 6.4900 | 5.9300 | 6.1000 | 6.1000 | 8,570 |
| Feb 27, 2024 | 6.4200 | 6.5000 | 5.7400 | 6.2000 | 6.2000 | 16,190 |
| Feb 26, 2024 | 6.5000 | 6.5000 | 6.4000 | 6.4300 | 6.4300 | 7,240 |
| Feb 23, 2024 | 6.7500 | 6.9000 | 6.4000 | 6.5000 | 6.5000 | 8,840 |
| Feb 22, 2024 | 6.5400 | 6.8000 | 6.5000 | 6.6400 | 6.6400 | 4,480 |
| Feb 21, 2024 | 6.6000 | 6.9800 | 6.5000 | 6.7000 | 6.7000 | 8,650 |
| Feb 20, 2024 | 6.8000 | 6.9900 | 6.5000 | 6.7000 | 6.7000 | 7,170 |
| Feb 16, 2024 | 6.8000 | 6.9000 | 6.6000 | 6.7000 | 6.7000 | 2,590 |
| Feb 15, 2024 | 6.9900 | 7.1000 | 6.6500 | 6.8900 | 6.8900 | 6,980 |
| Feb 14, 2024 | 6.8800 | 7.0000 | 6.5400 | 6.8900 | 6.8900 | 3,800 |
| Feb 13, 2024 | 6.6000 | 6.9100 | 6.5000 | 6.7500 | 6.7500 | 5,110 |
| Feb 12, 2024 | 6.8000 | 6.9200 | 6.5800 | 6.9200 | 6.9200 | 11,980 |
| Feb 09, 2024 | 6.5900 | 7.0000 | 6.3300 | 6.8000 | 6.8000 | 14,720 |
| Feb 08, 2024 | 7.0000 | 7.1400 | 6.3100 | 6.5900 | 6.5900 | 13,600 |
| Feb 07, 2024 | 7.2100 | 7.7000 | 6.5000 | 7.0900 | 7.0900 | 23,420 |
| Feb 06, 2024 | 6.5000 | 7.4000 | 6.3200 | 7.1100 | 7.1100 | 50,350 |
| Feb 05, 2024 | 5.7000 | 6.6000 | 5.3400 | 6.4500 | 6.4500 | 48,480 |
| Feb 02, 2024 | 5.7000 | 5.7000 | 5.2400 | 5.6000 | 5.6000 | 5,330 |
| Feb 01, 2024 | 5.4000 | 5.7000 | 5.3000 | 5.7000 | 5.7000 | 8,460 |
| Jan 31, 2024 | 5.2000 | 5.6000 | 5.2000 | 5.3000 | 5.3000 | 5,700 |
| Jan 30, 2024 | 5.5000 | 5.5000 | 5.0000 | 5.3500 | 5.3500 | 4,640 |
| Jan 29, 2024 | 5.2000 | 5.9400 | 4.8000 | 5.1800 | 5.1800 | 32,840 |
| Jan 26, 2024 | 4.6200 | 5.1000 | 4.5100 | 5.0000 | 5.0000 | 7,300 |
| Jan 25, 2024 | 4.6000 | 4.9000 | 4.2100 | 4.8800 | 4.8800 | 18,910 |
| Jan 24, 2024 | 4.6000 | 4.9500 | 4.4800 | 4.7300 | 4.7300 | 13,690 |
| Jan 23, 2024 | 5.1000 | 5.1000 | 4.1600 | 4.8400 | 4.8400 | 47,050 |
| Jan 22, 2024 | 5.1000 | 5.3900 | 5.0000 | 5.1500 | 5.1500 | 11,830 |
| Jan 19, 2024 | 5.2200 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 14,180 |
| Jan 18, 2024 | 5.4000 | 5.5000 | 5.0000 | 5.2900 | 5.2900 | 11,690 |
| Jan 17, 2024 | 5.6900 | 5.6900 | 5.0000 | 5.2500 | 5.2500 | 17,620 |
| Jan 16, 2024 | 5.5000 | 5.7700 | 5.0400 | 5.4000 | 5.4000 | 30,430 |
| Jan 12, 2024 | 5.7400 | 5.9000 | 5.6000 | 5.8200 | 5.8200 | 2,560 |
| Jan 11, 2024 | 6.0000 | 6.0000 | 5.5000 | 5.8000 | 5.8000 | 5,160 |
| Jan 10, 2024 | 5.9900 | 6.0000 | 5.5900 | 5.7700 | 5.7700 | 3,300 |
| Jan 09, 2024 | 6.1000 | 6.3000 | 5.5800 | 5.8000 | 5.8000 | 18,070 |
| Jan 08, 2024 | 5.7900 | 6.0000 | 5.4000 | 5.7300 | 5.7300 | 8,880 |
| Jan 05, 2024 | 5.7000 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 4,640 |
| Jan 04, 2024 | 6.2000 | 6.2700 | 5.5000 | 5.6000 | 5.6000 | 13,330 |
| Jan 03, 2024 | 6.0100 | 6.3500 | 5.5000 | 5.8500 | 5.8500 | 28,500 |
| Jan 02, 2024 | 5.8000 | 6.1000 | 5.7000 | 6.1000 | 6.1000 | 10,140 |
| Dec 29, 2023 | 5.6000 | 5.8700 | 5.6000 | 5.8000 | 5.8000 | 7,380 |
| Dec 28, 2023 | 5.4000 | 5.8200 | 5.2500 | 5.8000 | 5.8000 | 19,810 |
| Dec 27, 2023 | 5.1000 | 5.4400 | 5.0100 | 5.4400 | 5.4400 | 22,140 |
| Dec 26, 2023 | 5.3300 | 5.5200 | 5.0000 | 5.2700 | 5.2700 | 24,680 |
| Dec 22, 2023 | 5.9000 | 5.9000 | 5.3500 | 5.5500 | 5.5500 | 19,030 |
| Dec 21, 2023 | 6.0900 | 6.0900 | 5.5200 | 5.7800 | 5.7800 | 13,340 |
| Dec 20, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 8,720 |
| Dec 19, 2023 | 5.8200 | 6.0700 | 5.6000 | 5.9800 | 5.9800 | 16,470 |
| Dec 18, 2023 | 6.0100 | 6.3000 | 5.6000 | 5.9900 | 5.9900 | 7,460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.