• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,305.44
  • 0.22 %
  • $84.81
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Steakholder Foods Ltd. (STKH) Charts

Steakholder Foods Ltd. (STKH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.49

-$0.07

(-2.73%)

Day's range
$2.4
Day's range
$2.56
  • 5 DAY PERFORMANCE

    -0.40%
  • 1 MONTH PERFORMANCE

    -19.68%
  • 3 MONTH PERFORMANCE

    -7.78%
  • 6 MONTH PERFORMANCE

    -41.82%
  • YEAR-TO-DATE PERFORMANCE

    -57.07%
  • 1 YEAR PERFORMANCE

    -58.57%

Steakholder Foods Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $2.52 $2.49   (-1.19%) $2.56 $2.40 24,750 $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
09/20/2024 $2.59 $2.46   (-5.02%) $2.59 $2.36 7,416 $97.94 M
09/19/2024 $2.64 $2.54   (-3.79%) $2.65 $2.50 12,205 $101.13 M
09/18/2024 $2.60 $2.69   (3.46%) $2.71 $2.60 11,100 $107.10 M
09/17/2024 $2.64 $2.60   (-1.52%) $2.73 $2.60 12,100 $103.52 M
09/16/2024 $2.68 $2.63   (-1.87%) $2.74 $2.62 22,600 $104.71 M
09/13/2024 $2.64 $2.63   (-0.38%) $2.72 $2.62 8,744 $104.71 M
09/12/2024 $2.66 $2.62   (-1.5%) $2.72 $2.62 7,000 $104.31 M
09/11/2024 $2.89 $2.65   (-8.3%) $2.89 $2.65 6,030 $105.51 M
09/10/2024 $2.72 $2.88   (5.88%) $2.90 $2.65 7,606 $114.67 M
09/09/2024 $2.85 $2.72   (-4.56%) $2.88 $2.70 7,527 $108.30 M
09/06/2024 $2.91 $2.84   (-2.41%) $2.91 $2.68 5,544 $113.07 M
09/05/2024 $2.94 $2.85   (-3.06%) $2.95 $2.80 12,201 $113.47 M
09/04/2024 $2.77 $2.89   (4.33%) $2.94 $2.76 7,600 $115.06 M
09/03/2024 $2.90 $2.73   (-5.86%) $2.96 $2.71 12,300 $108.69 M
08/30/2024 $2.86 $2.71   (-5.24%) $2.90 $2.68 19,200 $107.90 M
08/29/2024 $2.67 $2.67   (0%) $2.89 $2.65 10,600 $106.30 M
08/28/2024 $2.90 $2.70   (-6.9%) $2.97 $2.70 21,400 $107.50 M
08/27/2024 $2.95 $2.75   (-6.78%) $3.44 $2.70 89,000 $109.49 M
08/26/2024 $2.80 $2.62   (-6.43%) $2.83 $2.62 6,017 $104.31 M
08/23/2024 $2.76 $2.60   (-5.8%) $2.79 $2.60 4,638 $103.52 M
08/22/2024 $2.66 $2.61   (-1.88%) $2.81 $2.61 7,700 $103.92 M
08/21/2024 $2.81 $2.80   (-0.36%) $2.89 $2.55 7,038 $111.48 M
08/20/2024 $2.89 $2.60   (-10.03%) $2.89 $2.60 4,100 $103.52 M
08/19/2024 $2.72 $2.90   (6.62%) $3.00 $2.64 13,904 $115.46 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.