0.8423
price down icon7.00%   -0.0634
after-market After Hours: .84 -0.0023 -0.27%
loading

Steakholder Foods Ltd Adr Stock (STKH) Price History

The historical daily chart and data for Steakholder Foods Ltd Adr stock (STKH), show that the latest closing stock price as of August 01, 2025, is $0.8423.
  • Steakholder Foods Ltd Adr all-time high stock price is $23.20, occurred on May 01, 2024.
  • The lowest Steakholder Foods Ltd Adr stock price recorded was $0.4156 on January 23, 2024. Since then, Steakholder Foods Ltd Adr's stock price has risen over 102.67% to $0.8423 now.
  • The 52-week high stock price for STKH is $17.20, representing a 1,942% increase from the current share price, occurred on August 27, 2024.
  • The 52-week low stock price for STKH is $0.8746, indicating a 3.83% decrease from the current share price, occurred on July 30, 2025.
The table below shows more information about STKH historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.8799 $0.80 $0.0799 236,272.0 -7.00%
Jul 31, 2025 $0.9693 $0.89 $0.0793 444,807.0 -4.66%
Jul 30, 2025 $1.01 $0.8746 $0.1354 434,908.0 -5.94%
Jul 29, 2025 $1.14 $0.92 $0.22 1,813,556.0 -14.41%
Jul 28, 2025 $1.28 $0.97 $0.31 3,099,204.0 +12.90%
Jul 25, 2025 $1.08 $1.03 $0.05 152,845.0 -4.11%
Jul 24, 2025 $1.14 $1.05 $0.088 172,478.0 -3.54%
Jul 23, 2025 $1.16 $1.11 $0.05 85,934.0 -1.74%
Jul 22, 2025 $1.25 $1.11 $0.1397 296,444.0 -1.71%
Jul 21, 2025 $1.38 $1.13 $0.25 719,010.0 -14.60%
Jul 18, 2025 $1.47 $1.36 $0.1063 523,916.0 -7.43%
Jul 17, 2025 $1.54 $1.46 $0.08 170,235.0 -2.63%
Jul 16, 2025 $1.55 $1.41 $0.1386 497,779.0 -6.75%
Jul 15, 2025 $1.75 $1.52 $0.235 589,049.0 -9.44%
Jul 14, 2025 $1.97 $1.80 $0.17 366,623.0 -11.33%
Jul 11, 2025 $2.31 $2.00 $0.31 1,126,971.0 -32.33%
Jul 10, 2025 $3.59 $2.33 $1.26 55,033,273.0 +71.43%
Jul 09, 2025 $1.78 $1.69 $0.0899 67,245.0 +2.35%
Jul 08, 2025 $1.76 $1.63 $0.1299 63,531.0 +0.28%
Jul 07, 2025 $1.76 $1.69 $0.07 57,762.0 -0.30%
Jul 03, 2025 $1.72 $1.61 $0.1099 24,769.0 +0.01%

Steakholder Foods Ltd Adr Stock (STKH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Steakholder Foods Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STKH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Steakholder Foods Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Steakholder Foods Ltd Adr Stock (STKH) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.8799 $0.80 $0.0799 236,272.0 +0.00%
Jul, 2025 $3.59 $0.80 $2.79 66,070,082.0 -46.52%
Jun, 2025 $2.47 $1.33 $1.14 7,218,062.0 -32.98%
May, 2025 $3.76 $2.34 $1.42 3,031,351.0 -21.67%
Apr, 2025 $5.40 $2.76 $2.64 433,107.2 -41.75%
Mar, 2025 $7.20 $5.15 $2.05 68,104.2 -24.15%
Feb, 2025 $8.40 $6.65 $1.75 115,515.8 -15.12%
Jan, 2025 $9.10 $7.50 $1.60 116,202.6 -6.43%

Steakholder Foods Ltd Adr Stock (STKH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.25 $7.15 $5.10 176,966.6 -28.64%
Nov, 2024 $14.34 $10.00 $4.34 79,350.6 -18.52%
Oct, 2024 $17.10 $13.39 $3.71 79,170.8 -10.00%
Sep, 2024 $15.55 $11.80 $3.75 51,098.6 +10.70%
Aug, 2024 $17.20 $12.75 $4.45 76,639.8 -4.91%
Jul, 2024 $19.50 $13.50 $6.00 37,668.4 -22.61%
Jun, 2024 $22.50 $16.25 $6.25 37,113.0 -13.35%
May, 2024 $23.20 $17.75 $5.45 48,726.4 -2.30%
Apr, 2024 $28.55 $20.81 $7.74 51,693.5 -25.51%
Mar, 2024 $32.50 $27.50 $5.00 32,413.7 -7.29%
Feb, 2024 $38.50 $26.20 $12.30 52,169.6 +18.85%
Jan, 2024 $31.75 $20.78 $10.96 62,032.7 -8.62%

Steakholder Foods Ltd Adr Stock (STKH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $34.50 $25.00 $9.50 50,734.9 -4.92%
Nov, 2023 $33.75 $25.66 $8.09 38,697.5 -8.19%
Oct, 2023 $45.00 $31.65 $13.35 30,936.7 -23.63%
Sep, 2023 $57.00 $41.55 $15.45 42,810.7 -5.43%
Aug, 2023 $88.00 $43.00 $45.00 128,084.4 -43.21%
Jul, 2023 $81.00 $31.66 $49.34 349,635.2 +92.86%
Jun, 2023 $46.50 $36.50 $10.00 99,629.3 +3.05%
May, 2023 $45.00 $31.45 $13.55 61,431.5 +9.06%
Apr, 2023 $49.00 $27.84 $21.16 105,405.7 +5.27%
Mar, 2023 $39.00 $29.95 $9.05 27,981.0 +0.00%
packaged_foods SFD
$24.32
price up icon 0.83%
packaged_foods CPB
$32.33
price up icon 1.28%
packaged_foods PPC
$47.93
price up icon 1.14%
packaged_foods SJM
$108.25
price up icon 0.85%
packaged_foods HRL
$28.12
price up icon 0.11%
packaged_foods MKC
$70.28
price down icon 0.50%
Cap:     |  Volume (24h):