5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
-28.02%
3 MONTH PERFORMANCE
-32.11%
6 MONTH PERFORMANCE
-50.74%
YEAR-TO-DATE PERFORMANCE
-71.21%
1 YEAR PERFORMANCE
-71.11%
Steakholder Foods Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.52 | $1.69 (11.18%) | $1.75 | $1.46 | 89,689 | $67.29 M |
| 12/19/2024 | $1.49 | $1.50 (0.67%) | $1.56 | $1.46 | 22,500 | $59.72 M |
| 12/18/2024 | $1.50 | $1.49 (-0.67%) | $1.60 | $1.43 | 84,562 | $59.32 M |
| 12/17/2024 | $1.58 | $1.51 (-4.43%) | $1.65 | $1.45 | 43,200 | $60.12 M |
| 12/16/2024 | $1.61 | $1.60 (-0.62%) | $1.82 | $1.60 | 25,800 | $63.70 M |
| 12/13/2024 | $1.72 | $1.64 (-4.65%) | $1.80 | $1.60 | 30,318 | $65.30 M |
| 12/12/2024 | $1.76 | $1.60 (-9.09%) | $1.86 | $1.50 | 34,000 | $63.70 M |
| 12/11/2024 | $1.99 | $1.70 (-14.57%) | $2.00 | $1.62 | 104,000 | $67.68 M |
| 12/10/2024 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.90 | 44,500 | $79.23 M |
| 12/09/2024 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.97 | 24,513 | $79.63 M |
| 12/06/2024 | $2.10 | $1.99 (-5.24%) | $2.11 | $1.90 | 36,200 | $79.23 M |
| 12/05/2024 | $2.10 | $2.05 (-2.38%) | $2.20 | $2.01 | 45,893 | $81.62 M |
| 12/04/2024 | $2.23 | $2.10 (-5.83%) | $2.25 | $2.04 | 29,800 | $83.61 M |
| 12/03/2024 | $2.44 | $2.28 (-6.56%) | $2.45 | $2.23 | 20,832 | $90.78 M |
| 12/02/2024 | $2.21 | $2.38 (7.69%) | $2.44 | $2.21 | 54,400 | $94.76 M |
| 11/29/2024 | $2.22 | $2.20 (-0.9%) | $2.24 | $2.02 | 17,500 | $87.59 M |
| 11/27/2024 | $2.07 | $2.09 (0.97%) | $2.24 | $2.03 | 15,400 | $83.21 M |
| 11/26/2024 | $2.10 | $2.07 (-1.43%) | $2.21 | $2.00 | 22,100 | $82.42 M |
| 11/25/2024 | $2.30 | $2.05 (-10.87%) | $2.36 | $2.01 | 27,378 | $81.62 M |
| 11/22/2024 | $2.39 | $2.27 (-5.02%) | $2.44 | $2.18 | 22,130 | $90.38 M |
| 11/21/2024 | $2.46 | $2.32 (-5.69%) | $2.46 | $2.19 | 90,828 | $92.37 M |
| 11/20/2024 | $2.37 | $2.30 (-2.95%) | $2.48 | $2.27 | 16,500 | $91.57 M |
| 11/19/2024 | $2.50 | $2.40 (-4%) | $2.51 | $2.37 | 18,607 | $95.55 M |
| 11/18/2024 | $2.52 | $2.49 (-1.19%) | $2.56 | $2.40 | 25,327 | $99.14 M |
| 11/15/2024 | $2.56 | $2.44 (-4.69%) | $2.59 | $2.40 | 13,590 | $97.15 M |
| 11/14/2024 | $2.50 | $2.45 (-2%) | $2.62 | $2.45 | 9,208 | $97.55 M |
| 11/13/2024 | $2.59 | $2.50 (-3.47%) | $2.68 | $2.50 | 16,712 | $99.54 M |
| 11/12/2024 | $2.74 | $2.60 (-5.11%) | $2.74 | $2.60 | 6,900 | $103.52 M |
| 11/11/2024 | $2.71 | $2.61 (-3.69%) | $2.80 | $2.61 | 20,434 | $103.92 M |
| 11/08/2024 | $2.68 | $2.61 (-2.61%) | $2.75 | $2.61 | 14,300 | $103.92 M |
| 11/07/2024 | $2.54 | $2.63 (3.54%) | $2.71 | $2.54 | 15,725 | $104.71 M |
| 11/06/2024 | $2.57 | $2.55 (-0.78%) | $2.70 | $2.55 | 10,008 | $101.53 M |
| 11/05/2024 | $2.68 | $2.60 (-2.99%) | $2.69 | $2.56 | 14,318 | $103.52 M |
| 11/04/2024 | $2.76 | $2.65 (-3.99%) | $2.77 | $2.60 | 16,000 | $105.51 M |
| 11/01/2024 | $2.87 | $2.70 (-5.92%) | $2.87 | $2.66 | 6,041 | $107.50 M |
| 10/31/2024 | $2.72 | $2.70 (-0.74%) | $2.89 | $2.68 | 5,900 | $107.50 M |
| 10/30/2024 | $2.88 | $2.80 (-2.78%) | $2.88 | $2.70 | 18,479 | $111.48 M |
| 10/29/2024 | $2.97 | $2.88 (-3.03%) | $2.99 | $2.85 | 10,245 | $114.67 M |
| 10/28/2024 | $3.00 | $2.92 (-2.67%) | $3.08 | $2.86 | 9,000 | $116.26 M |
| 10/25/2024 | $2.95 | $2.86 (-3.05%) | $3.08 | $2.80 | 16,601 | $113.87 M |
| 10/24/2024 | $2.89 | $2.95 (2.08%) | $3.08 | $2.77 | 25,600 | $117.45 M |
| 10/23/2024 | $3.01 | $2.88 (-4.32%) | $3.11 | $2.88 | 45,100 | $114.67 M |
| 10/22/2024 | $2.78 | $2.80 (0.72%) | $2.95 | $2.78 | 46,012 | $111.48 M |
| 10/21/2024 | $3.08 | $2.97 (-3.57%) | $3.30 | $2.96 | 22,730 | $118.25 M |
| 10/18/2024 | $3.02 | $3.10 (2.65%) | $3.29 | $3.02 | 14,134 | $123.42 M |
| 10/17/2024 | $3.04 | $3.04 (0%) | $3.06 | $3.00 | 3,300 | $121.04 M |
| 10/16/2024 | $3.06 | $3.06 (0%) | $3.21 | $3.02 | 13,407 | $121.83 M |
| 10/15/2024 | $3.15 | $3.05 (-3.17%) | $3.20 | $3.00 | 23,141 | $121.43 M |
| 10/14/2024 | $3.10 | $3.15 (1.61%) | $3.19 | $3.09 | 16,331 | $125.42 M |
| 10/11/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.93 | 1,215 | $119.05 M |
| 10/10/2024 | $3.07 | $3.00 (-2.28%) | $3.08 | $2.90 | 6,022 | $119.44 M |
| 10/09/2024 | $3.02 | $3.10 (2.65%) | $3.10 | $2.91 | 15,827 | $123.42 M |
| 10/08/2024 | $2.91 | $2.82 (-3.09%) | $3.14 | $2.71 | 36,500 | $112.28 M |
| 10/07/2024 | $3.08 | $2.90 (-5.84%) | $3.08 | $2.90 | 14,500 | $115.46 M |
| 10/04/2024 | $3.15 | $2.90 (-7.94%) | $3.15 | $2.90 | 12,500 | $115.46 M |
| 10/03/2024 | $3.25 | $3.10 (-4.62%) | $3.25 | $3.10 | 8,539 | $123.42 M |
| 10/02/2024 | $3.18 | $3.10 (-2.52%) | $3.38 | $3.03 | 20,394 | $123.42 M |
| 10/01/2024 | $3.00 | $3.00 (0%) | $3.42 | $2.96 | 46,400 | $119.44 M |
| 09/30/2024 | $2.68 | $3.00 (11.94%) | $3.11 | $2.58 | 60,588 | $119.44 M |
| 09/27/2024 | $2.51 | $2.56 (1.99%) | $2.63 | $2.51 | 2,520 | $101.92 M |
| 09/26/2024 | $2.65 | $2.53 (-4.53%) | $2.65 | $2.38 | 11,800 | $100.73 M |
| 09/25/2024 | $2.44 | $2.42 (-0.82%) | $2.65 | $2.40 | 9,000 | $96.35 M |
| 09/24/2024 | $2.56 | $2.41 (-5.86%) | $2.64 | $2.41 | 13,221 | $95.95 M |
| 09/23/2024 | $2.60 | $2.50 (-3.85%) | $2.63 | $2.40 | 19,833 | $99.54 M |