NASDAQ : STKH
Steakholder Foods Ltd. — Price history
Consumer Staples · Packaged Foods · Israel
Last price 0.411 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Steakholder Foods Ltd. (STKH) closed at 0.4304 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4385 | 0.4385 | 0.4194 | 0.4304 | 138,644 | +4.72% |
| 2026-10-30 | 0.42 | 0.4299 | 0.385 | 0.411 | 202,874 | -5.95% |
| 2026-10-29 | 0.3685 | 0.437 | 0.3502 | 0.437 | 242,725 | +13.51% |
| 2026-10-28 | 0.37 | 0.409 | 0.3508 | 0.385 | 311,106 | -6.55% |
| 2026-10-27 | 0.3547 | 0.4152 | 0.3501 | 0.412 | 295,969 | +3.00% |
| 2026-10-26 | 0.392 | 0.4305 | 0.3012 | 0.4 | 16,640,626 | -0.55% |
| 2026-10-23 | 0.53 | 0.5461 | 0.3971 | 0.4022 | 452,236 | -20.87% |
| 2026-10-22 | 0.546 | 0.5565 | 0.502 | 0.5083 | 67,673 | -4.90% |
| 2026-10-21 | 0.5272 | 0.5598 | 0.5272 | 0.5345 | 31,280 | +0.66% |
| 2026-10-20 | 0.5866 | 0.5866 | 0.53 | 0.531 | 99,875 | -6.61% |
| 2026-10-19 | 0.5998 | 0.6 | 0.5544 | 0.5686 | 52,944 | -1.46% |
| 2026-10-16 | 0.622 | 0.64 | 0.56 | 0.577 | 185,351 | -4.30% |
| 2026-10-15 | 0.5751 | 0.6029 | 0.532 | 0.6029 | 122,012 | +8.63% |
| 2026-10-14 | 0.556 | 0.5645 | 0.5155 | 0.555 | 191,164 | +7.54% |
| 2026-10-13 | 0.5295 | 0.532 | 0.4905 | 0.5161 | 222,018 | -7.31% |
| 2026-10-12 | 0.597 | 0.597 | 0.5319 | 0.5568 | 99,719 | -4.95% |
| 2026-10-09 | 0.5942 | 0.6012 | 0.55 | 0.5858 | 86,226 | -2.35% |
| 2026-10-08 | 0.59 | 0.62 | 0.561 | 0.5999 | 138,350 | -1.49% |
| 2026-10-07 | 0.6454 | 0.6454 | 0.5918 | 0.609 | 252,377 | -6.88% |
| 2026-10-06 | 0.63 | 0.654 | 0.591 | 0.654 | 169,159 | -1.57% |
| 2026-10-05 | 0.5978 | 0.7199 | 0.575 | 0.6644 | 576,045 | +2.22% |
| 2026-10-02 | 0.6714 | 0.68 | 0.5 | 0.65 | 1,517,352 | -15.32% |
| 2026-10-01 | 1.6 | 2.3 | 0.7263 | 0.7676 | 17,698,232 | -51.11% |
| 2026-09-30 | 1.49 | 1.57 | 1.46 | 1.57 | 71,437 | +7.53% |
| 2026-09-29 | 1.69 | 1.69 | 1.44 | 1.46 | 58,903 | -10.43% |
| 2026-09-28 | 1.77 | 1.82 | 1.62 | 1.63 | 41,876 | -5.23% |
| 2026-09-25 | 1.82 | 1.9 | 1.65 | 1.72 | 56,886 | -1.71% |
| 2026-09-24 | 1.86 | 1.86 | 1.68 | 1.75 | 42,388 | -4.37% |
| 2026-09-23 | 1.9 | 1.96 | 1.8 | 1.83 | 28,363 | -3.68% |
| 2026-09-22 | 1.94 | 2.005 | 1.84 | 1.9 | 46,148 | -1.55% |
| 2026-09-21 | 1.94 | 1.99 | 1.864 | 1.93 | 18,981 | +1.58% |
| 2026-09-18 | 1.87 | 1.98 | 1.84 | 1.9 | 45,071 | +1.60% |
| 2026-09-17 | 1.89 | 1.99 | 1.86 | 1.87 | 25,493 | -4.59% |
| 2026-09-16 | 1.95 | 2.02 | 1.85 | 1.96 | 55,824 | -2.49% |
| 2026-09-15 | 2.07 | 2.11 | 2 | 2.01 | 35,235 | -7.37% |
| 2026-09-14 | 2.23 | 2.28 | 2.12 | 2.17 | 33,325 | -7.26% |
| 2026-09-11 | 2.27 | 2.359 | 2.27 | 2.34 | 30,004 | +1.30% |
| 2026-09-10 | 2.31 | 2.36 | 2.23 | 2.31 | 35,264 | -1.28% |
| 2026-09-09 | 2.27 | 2.36 | 2.221 | 2.34 | 47,669 | +0.86% |
| 2026-09-08 | 2.4 | 2.485 | 2.24 | 2.32 | 40,452 | -5.31% |
| 2026-09-04 | 2.37 | 2.6 | 2.35 | 2.45 | 102,988 | +1.24% |
| 2026-09-03 | 2.52 | 2.52 | 2.31 | 2.42 | 51,627 | -5.84% |
| 2026-09-02 | 2.6 | 2.65 | 2.5 | 2.57 | 76,493 | -3.75% |
| 2026-09-01 | 2.915 | 2.93 | 2.66 | 2.67 | 119,422 | -10.70% |
| 2026-08-31 | 3.03 | 3.089 | 2.83 | 2.99 | 102,200 | -1.32% |
| 2026-08-28 | 3.03 | 3.16 | 2.9 | 3.03 | 902,447 | -1.62% |
| 2026-08-27 | 3.2 | 3.358 | 3.01 | 3.08 | 180,611 | -5.81% |
| 2026-08-26 | 3.13 | 3.44 | 3.129 | 3.27 | 194,539 | +2.83% |
| 2026-08-25 | 3.29 | 3.4 | 3.04 | 3.18 | 1,252,002 | -8.62% |
| 2026-08-24 | 3.7 | 3.7 | 3.45 | 3.48 | 218,083 | -5.18% |
| 2026-08-21 | 3.91 | 3.91 | 3.5 | 3.67 | 288,661 | -9.16% |
| 2026-08-20 | 3.9 | 4.29 | 3.64 | 4.04 | 14,297,515 | +15.43% |
| 2026-08-19 | 3.6 | 3.87 | 3.38 | 3.5 | 188,629 | -4.63% |
| 2026-08-18 | 3.82 | 3.84 | 3.61 | 3.67 | 195,068 | -7.32% |
| 2026-08-17 | 3.47 | 4.07 | 3.44 | 3.96 | 645,289 | +10.00% |
| 2026-08-14 | 5.26 | 6.29 | 3.19 | 3.6 | 29,162,727 | +25.00% |
| 2026-08-13 | 3.35 | 3.518 | 2.86 | 2.88 | 290,636 | -15.29% |
| 2026-08-12 | 3.63 | 3.724 | 3.35 | 3.4 | 253,071 | -14.79% |
| 2026-08-11 | 3.17 | 4.75 | 3.1 | 3.99 | 2,688,114 | -7.21% |
| 2026-08-10 | 3.86 | 7.1 | 3.32 | 4.3 | 75,992,752 | +128.72% |
| 2026-08-07 | 2.49 | 2.515 | 1.87 | 1.88 | 223,780 | -26.27% |
| 2026-08-06 | 2.59 | 2.922 | 2.4 | 2.55 | 439,396 | -0.78% |
| 2026-08-05 | 2.88 | 2.88 | 2.51 | 2.57 | 192,590 | -11.38% |
| 2026-08-04 | 2.65 | 3.17 | 2.58 | 2.9 | 441,239 | +4.32% |
| 2026-08-03 | 2.38 | 4.75 | 2.38 | 2.78 | 7,519,682 | +15.83% |
| 2026-07-31 | 2.46 | 2.88 | 2.371 | 2.4 | 796,763 | -15.19% |
| 2026-07-30 | 4.295 | 5.1 | 2.8 | 2.83 | 20,261,467 | +4.43% |
| 2026-07-29 | 2.796 | 3.31 | 2.38 | 2.71 | 6,323,594 | -24.72% |
| 2026-07-28 | 1.35 | 6.3 | 1.27 | 3.6 | 33,590,313 | +166.67% |
| 2026-07-27 | 1.32 | 1.6 | 1.32 | 1.35 | 190,074 | +6.48% |
| 2026-07-24 | 1.382 | 1.41 | 1.245 | 1.268 | 70,583 | -8.33% |
| 2026-07-23 | 1.445 | 1.5 | 1.08 | 1.383 | 417,413 | -17.71% |
| 2026-07-22 | 1.472 | 1.723 | 1.47 | 1.681 | 5,596,592 | +14.84% |
| 2026-07-21 | 1.461 | 1.526 | 1.38 | 1.463 | 16,289 | +7.85% |
| 2026-07-20 | 1.428 | 1.47 | 1.353 | 1.357 | 38,624 | -5.83% |
| 2026-07-17 | 1.589 | 1.799 | 1.441 | 1.441 | 25,642 | -7.55% |
| 2026-07-16 | 1.53 | 1.652 | 1.455 | 1.559 | 32,084 | +3.08% |
| 2026-07-15 | 1.481 | 1.53 | 1.443 | 1.512 | 10,428 | -2.51% |
| 2026-07-14 | 1.561 | 1.59 | 1.455 | 1.551 | 15,909 | -0.62% |
| 2026-07-13 | 1.8 | 1.815 | 1.54 | 1.561 | 33,219 | -14.34% |
| 2026-07-10 | 1.845 | 1.92 | 1.8 | 1.822 | 8,550 | -2.05% |
| 2026-07-09 | 1.95 | 1.95 | 1.8 | 1.86 | 9,225 | -2.93% |
| 2026-07-08 | 1.89 | 1.92 | 1.83 | 1.916 | 10,111 | +1.61% |
| 2026-07-07 | 1.92 | 1.95 | 1.83 | 1.886 | 8,468 | -0.70% |
| 2026-07-06 | 1.953 | 1.953 | 1.833 | 1.899 | 17,400 | +5.68% |
| 2026-07-02 | 1.8 | 1.875 | 1.77 | 1.797 | 13,906 | +1.97% |
| 2026-07-01 | 1.74 | 1.83 | 1.68 | 1.762 | 19,229 | +6.59% |
| 2026-06-30 | 1.71 | 1.74 | 1.653 | 1.653 | 7,860 | -0.52% |
| 2026-06-29 | 1.908 | 1.908 | 1.662 | 1.662 | 24,188 | -10.53% |
| 2026-06-26 | 1.932 | 2.01 | 1.8 | 1.858 | 16,025 | -3.25% |
| 2026-06-25 | 2.4 | 2.49 | 1.881 | 1.92 | 39,690 | -19.90% |
| 2026-06-24 | 2.292 | 2.399 | 2.286 | 2.397 | 17,195 | +4.86% |
| 2026-06-23 | 2.433 | 2.46 | 2.286 | 2.286 | 13,384 | -7.07% |
| 2026-06-22 | 2.49 | 2.55 | 2.43 | 2.46 | 10,509 | -4.09% |
| 2026-06-18 | 2.648 | 2.67 | 2.49 | 2.565 | 15,501 | -3.12% |
| 2026-06-17 | 2.73 | 2.73 | 2.61 | 2.648 | 11,085 | -4.22% |
| 2026-06-16 | 3 | 3.09 | 2.64 | 2.764 | 52,558 | -8.77% |
| 2026-06-15 | 3.24 | 3.3 | 2.857 | 3.03 | 60,071 | -6.48% |
| 2026-06-12 | 3.42 | 3.51 | 3.15 | 3.24 | 11,071 | -2.70% |
| 2026-06-11 | 3.15 | 3.33 | 3.03 | 3.33 | 7,536 | +6.73% |
| 2026-06-10 | 3.33 | 3.33 | 3.03 | 3.12 | 6,793 | -4.59% |
| 2026-06-09 | 3.3 | 3.39 | 3.21 | 3.27 | 32,320 | +0.93% |
| 2026-06-08 | 3.54 | 3.6 | 3.21 | 3.24 | 26,955 | -9.24% |
| 2026-06-05 | 3.81 | 3.84 | 3.36 | 3.57 | 15,947 | -6.30% |
| 2026-06-04 | 3.87 | 3.87 | 3.69 | 3.81 | 11,712 | -3.05% |
| 2026-06-03 | 3.81 | 3.989 | 3.69 | 3.93 | 7,427 | -2.24% |
| 2026-06-02 | 3.87 | 4.265 | 3.75 | 4.02 | 28,223 | +3.88% |
| 2026-06-01 | 4.02 | 4.05 | 3.72 | 3.87 | 27,949 | -1.53% |
| 2026-05-29 | 4.35 | 5.059 | 3.81 | 3.93 | 637,917 | -7.75% |
| 2026-05-28 | 4.23 | 4.29 | 4.23 | 4.26 | 7,851 | +0.71% |
| 2026-05-27 | 3.72 | 4.351 | 3.72 | 4.23 | 8,461 | +11.90% |
| 2026-05-26 | 4.68 | 4.74 | 3.78 | 3.78 | 20,154 | -19.23% |
| 2026-05-22 | 4.5 | 4.74 | 4.5 | 4.68 | 5,357 | +6.12% |
| 2026-05-21 | 4.14 | 4.74 | 4.14 | 4.41 | 5,770 | +4.26% |
| 2026-05-20 | 4.26 | 4.44 | 4.14 | 4.23 | 3,853 | +0.71% |
| 2026-05-19 | 4.41 | 4.44 | 4.2 | 4.2 | 1,783 | -4.76% |
| 2026-05-18 | 4.59 | 4.59 | 4.268 | 4.41 | 7,211 | -4.55% |
| 2026-05-15 | 4.53 | 4.7 | 4.41 | 4.62 | 1,419 | +1.32% |
| 2026-05-14 | 4.53 | 4.89 | 4.5 | 4.56 | 5,409 | -6.76% |
| 2026-05-13 | 5.13 | 5.25 | 4.89 | 4.891 | 3,819 | -0.60% |