NASDAQ : STOK
Stoke Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 26.29 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stoke Therapeutics, Inc. (STOK) closed at 26.48 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 | 26.32 | 27.03 | 25.8 | 26.48 | 1,405,990 | +0.72% |
| 2026-10-30 | 26.04 | 26.715 | 25.76 | 26.29 | 1,856,821 | -0.23% |
| 2026-10-29 | 26.39 | 27 | 26.03 | 26.35 | 1,879,618 | -0.23% |
| 2026-10-28 | 25.68 | 26.52 | 25.54 | 26.41 | 781,360 | +1.07% |
| 2026-10-27 | 25.44 | 26.35 | 25.215 | 26.13 | 1,325,215 | +2.63% |
| 2026-10-26 | 25.22 | 25.52 | 24.52 | 25.46 | 2,083,446 | +1.68% |
| 2026-10-23 | 25.53 | 25.832 | 24.8 | 25.04 | 2,156,224 | -2.57% |
| 2026-10-22 | 25.88 | 26.72 | 25.64 | 25.7 | 1,346,399 | +0.08% |
| 2026-10-21 | 26.83 | 27.22 | 25.31 | 25.68 | 2,257,815 | -3.49% |
| 2026-10-20 | 24.95 | 27.22 | 24.84 | 26.61 | 2,458,618 | +7.21% |
| 2026-10-19 | 24.49 | 25.02 | 24.13 | 24.82 | 711,014 | +2.69% |
| 2026-10-16 | 24.56 | 24.61 | 23.635 | 24.17 | 880,149 | -1.79% |
| 2026-10-15 | 23.54 | 24.62 | 23.45 | 24.61 | 818,176 | +5.80% |
| 2026-10-14 | 22.43 | 23.355 | 22.05 | 23.26 | 1,089,795 | +3.38% |
| 2026-10-13 | 24.05 | 24.06 | 22.3 | 22.5 | 618,021 | -6.83% |
| 2026-10-12 | 24.65 | 24.67 | 24.1 | 24.15 | 372,992 | -2.38% |
| 2026-10-09 | 23.98 | 25.2 | 23.79 | 24.74 | 918,955 | +3.30% |
| 2026-10-08 | 24.04 | 24.29 | 23.645 | 23.95 | 692,277 | -1.40% |
| 2026-10-07 | 24.13 | 24.7 | 23.95 | 24.29 | 637,097 | -0.33% |
| 2026-10-06 | 25.58 | 25.725 | 23 | 24.37 | 1,167,350 | -3.75% |
| 2026-10-05 | 25.82 | 26.31 | 24.835 | 25.32 | 928,391 | -1.17% |
| 2026-10-02 | 26.455 | 26.455 | 25.45 | 25.62 | 848,622 | -1.50% |
| 2026-10-01 | 26.06 | 26.51 | 25.91 | 26.01 | 1,161,178 | +0.04% |
| 2026-09-30 | 26.12 | 26.69 | 25.88 | 26 | 1,874,751 | +0.46% |
| 2026-09-29 | 25.305 | 25.99 | 25.115 | 25.88 | 1,076,502 | +1.49% |
| 2026-09-28 | 24.51 | 25.71 | 24.205 | 25.5 | 1,660,269 | +2.82% |
| 2026-09-25 | 25.47 | 25.52 | 24.8 | 24.8 | 1,218,094 | -1.94% |
| 2026-09-24 | 26.09 | 26.302 | 25 | 25.29 | 1,220,367 | -3.14% |
| 2026-09-23 | 29.22 | 29.22 | 26.015 | 26.11 | 1,201,660 | -10.58% |
| 2026-09-22 | 28.44 | 29.4 | 28.238 | 29.2 | 527,224 | +4.10% |
| 2026-09-21 | 28.8 | 28.8 | 27.748 | 28.05 | 720,047 | -1.34% |
| 2026-09-18 | 28.85 | 28.91 | 28.01 | 28.43 | 1,560,348 | -1.73% |
| 2026-09-17 | 28.41 | 29.13 | 28.36 | 28.93 | 960,056 | +3.65% |
| 2026-09-16 | 28.25 | 28.595 | 27.66 | 27.91 | 592,029 | -0.85% |
| 2026-09-15 | 29.56 | 29.56 | 27.82 | 28.15 | 1,089,940 | -4.90% |
| 2026-09-14 | 29.38 | 29.7 | 29.01 | 29.6 | 500,366 | +1.96% |
| 2026-09-11 | 29.82 | 30.16 | 29.01 | 29.03 | 587,515 | -1.06% |
| 2026-09-10 | 29.62 | 29.785 | 28.96 | 29.34 | 421,296 | -1.94% |
| 2026-09-09 | 29.53 | 30.53 | 29.53 | 29.92 | 666,267 | -0.43% |
| 2026-09-08 | 29.13 | 30.68 | 28.885 | 30.05 | 680,963 | +0.81% |
| 2026-09-04 | 29.41 | 30.028 | 29.145 | 29.81 | 714,062 | -0.60% |
| 2026-09-03 | 30.7 | 30.7 | 29.69 | 29.99 | 512,255 | -1.67% |
| 2026-09-02 | 31.46 | 32.12 | 29.98 | 30.5 | 631,317 | -1.26% |
| 2026-09-01 | 29.94 | 31.38 | 29.94 | 30.89 | 727,504 | -0.99% |
| 2026-08-31 | 31.37 | 32.175 | 30.58 | 31.2 | 1,116,087 | -1.33% |
| 2026-08-28 | 32.2 | 32.55 | 31.49 | 31.62 | 754,098 | -2.98% |
| 2026-08-27 | 33.01 | 33.18 | 32.001 | 32.59 | 939,339 | -1.51% |
| 2026-08-26 | 33.21 | 33.55 | 32.57 | 33.09 | 1,155,276 | -1.11% |
| 2026-08-25 | 32.7 | 33.94 | 32.45 | 33.46 | 728,630 | +3.53% |
| 2026-08-24 | 32.29 | 32.76 | 31.16 | 32.32 | 562,290 | +0.09% |
| 2026-08-21 | 31.76 | 32.765 | 31.52 | 32.29 | 1,274,422 | +2.83% |
| 2026-08-20 | 32.48 | 32.59 | 29.86 | 31.4 | 1,485,495 | -4.93% |
| 2026-08-19 | 32.75 | 33.43 | 32.52 | 33.03 | 1,472,255 | +2.77% |
| 2026-08-18 | 31.85 | 32.67 | 31.4 | 32.14 | 574,554 | +0.03% |
| 2026-08-17 | 31.09 | 32.515 | 31.09 | 32.13 | 444,657 | +2.75% |
| 2026-08-14 | 31.7 | 31.7 | 30.2 | 31.27 | 495,116 | -0.13% |
| 2026-08-13 | 33.28 | 33.28 | 31.15 | 31.31 | 480,972 | -5.03% |
| 2026-08-12 | 32.94 | 33.556 | 32.05 | 32.97 | 977,978 | +0.03% |
| 2026-08-11 | 32.175 | 33.04 | 31.23 | 32.96 | 1,308,750 | +2.26% |
| 2026-08-10 | 32.41 | 32.83 | 32 | 32.23 | 424,665 | -1.47% |
| 2026-08-07 | 32 | 32.845 | 31.62 | 32.71 | 866,578 | +2.44% |
| 2026-08-06 | 31.99 | 33.09 | 31.6 | 31.93 | 691,032 | +0.00% |
| 2026-08-05 | 32.03 | 32.85 | 31.33 | 31.93 | 635,024 | +0.82% |
| 2026-08-04 | 28.78 | 32.99 | 28.78 | 31.67 | 1,319,910 | +7.14% |
| 2026-08-03 | 28.62 | 29.649 | 28.19 | 29.56 | 3,151,999 | +2.43% |
| 2026-07-31 | 29.75 | 30 | 28.7 | 28.86 | 715,806 | -3.93% |
| 2026-07-30 | 29.25 | 30.09 | 28.92 | 30.04 | 689,485 | +1.90% |
| 2026-07-29 | 29.43 | 30.11 | 28.83 | 29.48 | 700,239 | +0.31% |
| 2026-07-28 | 29.67 | 29.875 | 28.49 | 29.39 | 598,353 | +0.27% |
| 2026-07-27 | 29.58 | 30.92 | 29.23 | 29.31 | 594,611 | +0.03% |
| 2026-07-24 | 29.91 | 30.296 | 28.955 | 29.3 | 441,847 | -1.18% |
| 2026-07-23 | 28.45 | 29.79 | 28.33 | 29.65 | 669,437 | +2.38% |
| 2026-07-22 | 28.57 | 29.23 | 27.96 | 28.96 | 416,625 | +0.52% |
| 2026-07-21 | 27.66 | 29.055 | 27.235 | 28.81 | 604,488 | +4.08% |
| 2026-07-20 | 29.15 | 29.415 | 27.4 | 27.68 | 546,520 | -4.72% |
| 2026-07-17 | 28.83 | 29.49 | 28.478 | 29.05 | 413,964 | -0.21% |
| 2026-07-16 | 29.68 | 30.54 | 28.475 | 29.11 | 555,052 | -2.67% |
| 2026-07-15 | 28.96 | 30.02 | 28.35 | 29.91 | 592,390 | +2.68% |
| 2026-07-14 | 29.242 | 29.71 | 28.71 | 29.13 | 560,309 | -1.12% |
| 2026-07-13 | 31.51 | 31.6 | 29.41 | 29.46 | 580,470 | -6.12% |
| 2026-07-10 | 32.83 | 33.02 | 30.07 | 31.38 | 614,856 | -4.42% |
| 2026-07-09 | 32.54 | 33.4 | 32.54 | 32.83 | 493,778 | +0.55% |
| 2026-07-08 | 32.85 | 33.345 | 31.71 | 32.65 | 1,010,902 | -1.12% |
| 2026-07-07 | 32.82 | 33.72 | 32.11 | 33.02 | 904,639 | +1.82% |
| 2026-07-06 | 32.79 | 32.82 | 31.26 | 32.43 | 696,929 | -0.83% |
| 2026-07-02 | 32.75 | 33.16 | 31.905 | 32.7 | 1,013,196 | -0.03% |
| 2026-07-01 | 32.63 | 33.5 | 32.085 | 32.71 | 1,190,650 | -0.03% |
| 2026-06-30 | 32.9 | 33.2 | 31.875 | 32.72 | 3,369,172 | +1.02% |
| 2026-06-29 | 32.33 | 32.94 | 31.59 | 32.39 | 652,145 | +1.22% |
| 2026-06-26 | 30.41 | 32.58 | 30.39 | 32 | 3,258,297 | +5.26% |
| 2026-06-25 | 30.3 | 31.7 | 30.07 | 30.4 | 916,314 | +0.03% |
| 2026-06-24 | 31.18 | 31.96 | 30.33 | 30.39 | 676,899 | -2.31% |
| 2026-06-23 | 30.92 | 32.36 | 30.74 | 31.11 | 1,182,652 | +0.45% |
| 2026-06-22 | 31.37 | 31.61 | 30.91 | 30.97 | 617,217 | -0.10% |
| 2026-06-18 | 30.92 | 31.53 | 29.835 | 31 | 1,971,080 | +2.45% |
| 2026-06-17 | 29.36 | 31.02 | 29.255 | 30.26 | 955,162 | +3.81% |
| 2026-06-16 | 30.2 | 30.33 | 28.95 | 29.15 | 410,747 | -2.83% |
| 2026-06-15 | 30.54 | 30.54 | 29.19 | 30 | 833,892 | +0.60% |
| 2026-06-12 | 29.35 | 30.52 | 29.3 | 29.82 | 478,897 | +1.57% |
| 2026-06-11 | 28.53 | 29.57 | 28.12 | 29.36 | 498,461 | +3.09% |
| 2026-06-10 | 29.27 | 30.18 | 28.43 | 28.48 | 534,029 | -3.03% |
| 2026-06-09 | 29.45 | 30.06 | 28.57 | 29.37 | 453,564 | +1.28% |
| 2026-06-08 | 30.52 | 30.52 | 28.8 | 29 | 331,442 | -3.37% |
| 2026-06-05 | 30.14 | 31.07 | 29.545 | 30.01 | 569,515 | -0.37% |
| 2026-06-04 | 29.13 | 30.65 | 29.13 | 30.12 | 595,730 | +2.24% |
| 2026-06-03 | 29.26 | 29.5 | 28.625 | 29.46 | 449,766 | +2.72% |
| 2026-06-02 | 30 | 30.13 | 28.51 | 28.68 | 611,379 | -5.87% |
| 2026-06-01 | 30.58 | 30.74 | 29.72 | 30.47 | 467,649 | -1.42% |
| 2026-05-29 | 31.93 | 31.94 | 30.66 | 30.91 | 543,778 | -2.21% |
| 2026-05-28 | 31.4 | 31.79 | 30.92 | 31.61 | 385,980 | +0.51% |
| 2026-05-27 | 31.05 | 32.35 | 30.68 | 31.45 | 359,108 | +1.35% |
| 2026-05-26 | 29.5 | 31.13 | 29.39 | 31.03 | 478,417 | +5.76% |
| 2026-05-22 | 29.53 | 30.39 | 29.22 | 29.34 | 682,772 | -1.11% |
| 2026-05-21 | 30.01 | 30.27 | 29.575 | 29.67 | 487,951 | -2.06% |
| 2026-05-20 | 30 | 30.42 | 29.18 | 30.295 | 950,654 | +1.12% |
| 2026-05-19 | 28.6 | 30 | 28.02 | 29.96 | 704,661 | +3.20% |
| 2026-05-18 | 30 | 30.55 | 28.61 | 29.03 | 745,368 | -3.49% |
| 2026-05-15 | 31.04 | 31.04 | 29.7 | 30.08 | 673,587 | -4.08% |
| 2026-05-14 | 31.7 | 31.7 | 30.135 | 31.36 | 533,855 | -1.07% |
| 2026-05-13 | 32.04 | 32.41 | 30.73 | 31.7 | 837,998 | -2.43% |