-
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 |