5 DAY PERFORMANCE
+9.40%
1 MONTH PERFORMANCE
-71.97%
3 MONTH PERFORMANCE
-84.45%
6 MONTH PERFORMANCE
-91.46%
YEAR-TO-DATE PERFORMANCE
-93.65%
1 YEAR PERFORMANCE
-95.27%
Steakholder Foods Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.37 | $0.44 (18.59%) | $0.44 | $0.35 | 242.73 K | |
| 10/28/2026 | $0.37 | $0.39 (4.05%) | $0.41 | $0.35 | 311.11 K | $9.88 M |
| 10/27/2026 | $0.35 | $0.41 (16.15%) | $0.42 | $0.35 | 295.97 K | $7.24 M |
| 10/26/2026 | $0.39 | $0.40 (2.04%) | $0.43 | $0.30 | 16.64 M | $7.24 M |
| 10/23/2026 | $0.53 | $0.40 (-24.11%) | $0.55 | $0.40 | 452.24 K | $7.24 M |
| 10/22/2026 | $0.55 | $0.51 (-6.9%) | $0.56 | $0.50 | 67.67 K | $7.24 M |
| 10/21/2026 | $0.53 | $0.53 (1.38%) | $0.56 | $0.53 | 31.28 K | $7.24 M |
| 10/20/2026 | $0.59 | $0.53 (-9.48%) | $0.59 | $0.53 | 99.88 K | $7.24 M |
| 10/19/2026 | $0.60 | $0.57 (-5.2%) | $0.60 | $0.55 | 52.94 K | $7.24 M |
| 10/16/2026 | $0.62 | $0.58 (-7.23%) | $0.64 | $0.56 | 185.35 K | $7.24 M |
| 10/15/2026 | $0.58 | $0.60 (4.83%) | $0.60 | $0.53 | 122.01 K | |
| 10/14/2026 | $0.56 | $0.56 (-0.18%) | $0.56 | $0.52 | 191.16 K | $7.24 M |
| 10/13/2026 | $0.53 | $0.52 (-2.53%) | $0.53 | $0.49 | 222.02 K | $7.24 M |
| 10/12/2026 | $0.60 | $0.56 (-6.73%) | $0.60 | $0.53 | 99.72 K | $7.24 M |
| 10/09/2026 | $0.59 | $0.59 (-1.41%) | $0.60 | $0.55 | 86.23 K | $7.24 M |
| 10/08/2026 | $0.59 | $0.60 (1.68%) | $0.62 | $0.56 | 138.35 K | $7.24 M |
| 10/07/2026 | $0.65 | $0.61 (-5.64%) | $0.65 | $0.59 | 252.40 K | $6.59 M |
| 10/06/2026 | $0.63 | $0.65 (3.81%) | $0.65 | $0.59 | 169.16 K | $6.59 M |
| 10/05/2026 | $0.60 | $0.66 (11.14%) | $0.72 | $0.58 | 576.05 K | $6.59 M |
| 10/02/2026 | $0.67 | $0.65 (-3.19%) | $0.68 | $0.50 | 1.52 M | $6.59 M |
| 10/01/2026 | $1.60 | $0.77 (-52.03%) | $2.30 | $0.73 | 17.70 M | $6.59 M |
| 09/30/2026 | $1.49 | $1.57 (5.37%) | $1.57 | $1.46 | 71.44 K | $6.59 M |
| 09/29/2026 | $1.69 | $1.46 (-13.61%) | $1.69 | $1.44 | 58.90 K | $6.59 M |
| 09/28/2026 | $1.77 | $1.63 (-7.91%) | $1.82 | $1.62 | 41.88 K | $6.59 M |
| 09/25/2026 | $1.82 | $1.72 (-5.49%) | $1.90 | $1.65 | 56.89 K | $6.59 M |
| 09/24/2026 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.68 | 42.39 K | $6.59 M |
| 09/23/2026 | $1.90 | $1.83 (-3.68%) | $1.96 | $1.80 | 28.36 K | $6.59 M |
| 09/22/2026 | $1.94 | $1.90 (-2.06%) | $2.01 | $1.84 | 46.15 K | $6.59 M |
| 09/21/2026 | $1.94 | $1.93 (-0.52%) | $1.99 | $1.86 | 18.98 K | $6.59 M |
| 09/18/2026 | $1.87 | $1.90 (1.6%) | $1.98 | $1.84 | 45.07 K | $6.59 M |
| 09/17/2026 | $1.89 | $1.87 (-1.06%) | $1.99 | $1.86 | 25.49 K | |
| 09/16/2026 | $1.95 | $1.96 (0.51%) | $2.02 | $1.85 | 55.82 K | $6.59 M |
| 09/15/2026 | $2.07 | $2.01 (-2.9%) | $2.11 | $2.00 | 35.24 K | $6.59 M |
| 09/14/2026 | $2.23 | $2.17 (-2.69%) | $2.28 | $2.12 | 33.33 K | $6.59 M |
| 09/11/2026 | $2.27 | $2.34 (3.08%) | $2.36 | $2.27 | 30.00 K | $6.59 M |
| 09/10/2026 | $2.31 | $2.31 (0%) | $2.36 | $2.23 | 35.26 K | |
| 09/09/2026 | $2.27 | $2.34 (3.08%) | $2.36 | $2.22 | 47.67 K | |
| 09/08/2026 | $2.40 | $2.32 (-3.33%) | $2.49 | $2.24 | 40.45 K | $6.59 M |
| 09/04/2026 | $2.37 | $2.45 (3.38%) | $2.60 | $2.35 | 102.99 K | $6.59 M |
| 09/03/2026 | $2.52 | $2.42 (-3.97%) | $2.52 | $2.31 | 51.63 K | |
| 09/02/2026 | $2.60 | $2.57 (-1.15%) | $2.65 | $2.50 | 76.49 K | |
| 09/01/2026 | $2.92 | $2.67 (-8.56%) | $2.93 | $2.66 | 119.42 K | $1.49 M |
| 08/31/2026 | $3.03 | $2.99 (-1.32%) | $3.09 | $2.83 | 102.20 K | $1.49 M |
| 08/28/2026 | $3.03 | $3.03 (0%) | $3.16 | $2.90 | 902.45 K | $1.49 M |
| 08/27/2026 | $3.20 | $3.08 (-3.75%) | $3.36 | $3.01 | 180.61 K | $1.64 M |
| 08/26/2026 | $3.13 | $3.27 (4.47%) | $3.44 | $3.13 | 194.54 K | $1.64 M |
| 08/25/2026 | $3.29 | $3.18 (-3.34%) | $3.40 | $3.04 | 1.25 M | $1.64 M |
| 08/24/2026 | $3.70 | $3.48 (-5.95%) | $3.70 | $3.45 | 218.08 K | $1.64 M |
| 08/21/2026 | $3.91 | $3.67 (-6.14%) | $3.91 | $3.50 | 288.70 K | $1.64 M |
| 08/20/2026 | $3.90 | $4.04 (3.59%) | $4.29 | $3.64 | 14.30 M | |
| 08/19/2026 | $3.60 | $3.50 (-2.78%) | $3.87 | $3.38 | 188.63 K | |
| 08/18/2026 | $3.82 | $3.67 (-3.93%) | $3.84 | $3.61 | 195.10 K | $1.64 M |
| 08/17/2026 | $3.47 | $3.96 (14.12%) | $4.07 | $3.44 | 645.30 K | $1.64 M |
| 08/14/2026 | $5.26 | $3.60 (-31.56%) | $6.29 | $3.19 | 29.16 M | $1.64 M |
| 08/13/2026 | $3.35 | $2.88 (-14.03%) | $3.52 | $2.86 | 290.64 K | $1.64 M |
| 08/12/2026 | $3.63 | $3.40 (-6.34%) | $3.72 | $3.35 | 253.10 K | $1.64 M |
| 08/11/2026 | $3.17 | $3.99 (25.87%) | $4.75 | $3.10 | 2.69 M | $1.64 M |
| 08/10/2026 | $3.86 | $4.30 (11.4%) | $7.10 | $3.32 | 75.99 M | $1.64 M |
| 08/07/2026 | $2.49 | $1.88 (-24.5%) | $2.52 | $1.87 | 223.80 K | $1.64 M |
| 08/06/2026 | $2.59 | $2.55 (-1.54%) | $2.92 | $2.40 | 439.40 K | $1.64 M |
| 08/05/2026 | $2.88 | $2.57 (-10.76%) | $2.88 | $2.51 | 192.60 K | $1.64 M |
| 08/04/2026 | $2.65 | $2.90 (9.43%) | $3.17 | $2.58 | 441.24 K | $1.64 M |
| 08/03/2026 | $2.38 | $2.78 (16.81%) | $4.75 | $2.38 | 7.52 M | $1.64 M |
| 07/31/2026 | $2.46 | $2.40 (-2.44%) | $2.88 | $2.37 | 796.80 K | $1.64 M |
| 07/30/2026 | $4.30 | $2.83 (-34.19%) | $5.10 | $2.80 | 20.26 M | $1.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
