Get the Stockscreener App
0.5601
3.43%
-0.0199
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 22, 2025, is $0.5601.
- 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 34.77% to $0.5601 now.
- The 52-week high stock price for STKH is $17.20, representing a 2,971% increase from the current share price, occurred on August 27, 2024.
- The 52-week low stock price for STKH is $0.795, indicating a 41.94% decrease from the current share price, occurred on August 04, 2025.
The table below shows more information about STKH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.696 | $0.5211 | $0.1749 | 333,143.0 | -3.43% |
| Aug 21, 2025 | $0.8499 | $0.48 | $0.3699 | 1,041,907.0 | -30.04% |
| Aug 20, 2025 | $0.8499 | $0.801 | $0.0489 | 156,233.0 | -2.46% |
| Aug 19, 2025 | $0.8609 | $0.82 | $0.0409 | 129,202.0 | -0.35% |
| Aug 18, 2025 | $0.88 | $0.8321 | $0.0479 | 160,003.0 | -0.80% |
| Aug 15, 2025 | $0.8749 | $0.83 | $0.0449 | 82,664.0 | +0.01% |
| Aug 14, 2025 | $0.8845 | $0.84 | $0.0445 | 119,678.0 | -4.41% |
| Aug 13, 2025 | $0.9329 | $0.8502 | $0.0827 | 210,570.0 | +2.37% |
| Aug 12, 2025 | $0.8884 | $0.8401 | $0.0483 | 212,662.0 | +2.17% |
| Aug 11, 2025 | $0.892 | $0.8206 | $0.0714 | 296,197.0 | -3.59% |
| Aug 08, 2025 | $0.92 | $0.85 | $0.07 | 183,576.0 | +1.36% |
| Aug 07, 2025 | $0.90 | $0.8056 | $0.0944 | 231,214.0 | +2.33% |
| Aug 06, 2025 | $0.92 | $0.80 | $0.12 | 485,286.0 | +3.61% |
| Aug 05, 2025 | $0.88 | $0.8036 | $0.0764 | 188,182.0 | -5.63% |
| Aug 04, 2025 | $0.8798 | $0.795 | $0.0848 | 276,148.0 | +4.42% |
| 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% |
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 | $0.9329 | $0.48 | $0.4529 | 4,676,080.0 | -38.16% |
| Jul, 2025 | $3.59 | $0.8746 | $2.72 | 65,833,810.0 | -42.50% |
| 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% |
1.75%
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):