5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
-39.22%
3 MONTH PERFORMANCE
-62.05%
6 MONTH PERFORMANCE
-78.07%
YEAR-TO-DATE PERFORMANCE
-65.38%
1 YEAR PERFORMANCE
-86.23%
Steakholder Foods Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.00 | $2.96 (-1.33%) | $3.08 | $2.92 | 56.29 K | $5.89 M |
| 05/01/2025 | $2.99 | $3.00 (0.33%) | $3.05 | $2.81 | 300.00 K | $5.97 M |
| 04/30/2025 | $3.02 | $3.00 (-0.66%) | $3.10 | $2.91 | 156.50 K | $5.97 M |
| 04/29/2025 | $2.94 | $3.00 (2.04%) | $3.22 | $2.90 | 29.50 K | $5.97 M |
| 04/28/2025 | $3.50 | $3.22 (-8%) | $3.70 | $3.07 | 74.97 K | $6.41 M |
| 04/25/2025 | $3.75 | $3.55 (-5.33%) | $3.75 | $3.01 | 10.71 K | $7.07 M |
| 04/24/2025 | $3.26 | $3.30 (1.23%) | $3.39 | $3.00 | 7.86 K | $6.57 M |
| 04/23/2025 | $3.40 | $3.00 (-11.76%) | $3.40 | $2.99 | 13.61 K | $5.97 M |
| 04/22/2025 | $3.40 | $3.28 (-3.53%) | $3.57 | $3.08 | 10.74 K | $6.53 M |
| 04/21/2025 | $3.70 | $3.40 (-8.11%) | $3.89 | $3.00 | 8.76 K | $6.77 M |
| 04/17/2025 | $3.64 | $3.50 (-3.85%) | $3.65 | $3.14 | 10.66 K | $6.97 M |
| 04/16/2025 | $3.35 | $3.40 (1.49%) | $3.50 | $3.01 | 10.41 K | $6.77 M |
| 04/15/2025 | $3.44 | $3.32 (-3.49%) | $3.85 | $3.25 | 19.14 K | $6.61 M |
| 04/14/2025 | $3.50 | $3.40 (-2.86%) | $3.70 | $3.40 | 1.80 K | $6.77 M |
| 04/11/2025 | $3.53 | $3.42 (-3.12%) | $3.54 | $3.26 | 2.80 K | $6.81 M |
| 04/10/2025 | $3.47 | $3.26 (-6.05%) | $4.10 | $3.26 | 9.66 K | $6.49 M |
| 04/09/2025 | $3.81 | $3.66 (-3.94%) | $4.75 | $3.39 | 30.20 K | $7.29 M |
| 04/08/2025 | $4.75 | $3.80 (-20%) | $4.75 | $3.80 | 13.27 K | $7.56 M |
| 04/07/2025 | $4.87 | $4.35 (-10.68%) | $4.87 | $4.35 | 7.06 K | $8.66 M |
| 04/04/2025 | $4.65 | $4.79 (3.01%) | $4.88 | $4.50 | 6.24 K | $9.54 M |
| 04/03/2025 | $4.65 | $4.87 (4.73%) | $5.25 | $4.65 | 2.90 K | $9.69 M |
| 04/02/2025 | $5.00 | $4.85 (-3%) | $5.40 | $4.85 | 1.85 K | $9.65 M |
| 04/01/2025 | $5.15 | $5.05 (-1.94%) | $5.35 | $4.59 | 9.39 K | $10.05 M |
| 03/31/2025 | $5.30 | $5.15 (-2.83%) | $5.70 | $5.15 | 2.12 K | $10.25 M |
| 03/28/2025 | $5.50 | $5.40 (-1.82%) | $5.50 | $5.25 | 1.67 K | $10.75 M |
| 03/27/2025 | $5.60 | $5.40 (-3.57%) | $5.75 | $5.25 | 6.18 K | $10.75 M |
| 03/26/2025 | $5.90 | $5.45 (-7.63%) | $6.10 | $5.40 | 5.00 K | $10.85 M |
| 03/25/2025 | $6.35 | $6.00 (-5.51%) | $6.45 | $5.95 | 4.92 K | $11.94 M |
| 03/24/2025 | $6.30 | $6.30 (0%) | $6.70 | $6.30 | 1.60 K | $12.54 M |
| 03/21/2025 | $6.70 | $6.35 (-5.22%) | $6.70 | $6.25 | 1.26 K | $12.64 M |
| 03/20/2025 | $6.25 | $6.60 (5.6%) | $6.60 | $6.25 | 1.00 K | $13.14 M |
| 03/19/2025 | $6.35 | $6.10 (-3.94%) | $6.50 | $6.05 | 2.02 K | $12.14 M |
| 03/18/2025 | $6.10 | $6.35 (4.1%) | $6.70 | $6.10 | 3.61 K | $12.64 M |
| 03/17/2025 | $5.90 | $5.95 (0.85%) | $6.10 | $5.80 | 4.68 K | $11.84 M |
| 03/14/2025 | $5.55 | $5.85 (5.41%) | $6.00 | $5.55 | 2.14 K | $11.65 M |
| 03/13/2025 | $5.80 | $5.50 (-5.17%) | $6.15 | $5.50 | 1.40 K | $10.95 M |
| 03/12/2025 | $5.55 | $5.75 (3.6%) | $6.00 | $5.55 | 4.64 K | $11.45 M |
| 03/11/2025 | $5.95 | $5.75 (-3.36%) | $6.10 | $5.55 | 2.40 K | $11.45 M |
| 03/10/2025 | $6.55 | $6.00 (-8.4%) | $6.55 | $5.90 | 4.00 K | $11.94 M |
| 03/07/2025 | $6.35 | $6.05 (-4.72%) | $6.45 | $6.00 | 1.92 K | $12.04 M |
| 03/06/2025 | $6.50 | $6.35 (-2.31%) | $6.50 | $6.15 | 1.64 K | $12.64 M |
| 03/05/2025 | $6.45 | $6.45 (0%) | $7.20 | $6.05 | 4.04 K | $12.84 M |
| 03/04/2025 | $6.80 | $6.65 (-2.21%) | $6.80 | $6.40 | 2.16 K | $13.24 M |
| 03/03/2025 | $6.80 | $6.65 (-2.21%) | $6.90 | $6.20 | 11.42 K | $13.24 M |
| 02/28/2025 | $7.05 | $6.80 (-3.55%) | $7.20 | $6.65 | 14.44 K | $13.54 M |
| 02/27/2025 | $7.45 | $7.40 (-0.67%) | $7.80 | $7.30 | 1.81 K | $14.73 M |
| 02/26/2025 | $7.25 | $7.55 (4.14%) | $7.80 | $7.05 | 6.64 K | $15.03 M |
| 02/25/2025 | $7.50 | $7.40 (-1.33%) | $7.75 | $7.10 | 3.76 K | $14.73 M |
| 02/24/2025 | $7.70 | $7.40 (-3.9%) | $7.80 | $7.25 | 3.01 K | $14.73 M |
| 02/21/2025 | $7.60 | $7.75 (1.97%) | $8.00 | $7.25 | 3.84 K | $15.43 M |
| 02/20/2025 | $7.55 | $7.60 (0.66%) | $7.80 | $7.00 | 8.38 K | $15.13 M |
| 02/19/2025 | $7.55 | $7.70 (1.99%) | $8.00 | $7.15 | 9.38 K | $15.33 M |
| 02/18/2025 | $8.35 | $7.80 (-6.59%) | $8.40 | $7.60 | 9.14 K | $15.53 M |
| 02/14/2025 | $7.90 | $7.80 (-1.27%) | $8.25 | $7.80 | 2.17 K | $15.53 M |
| 02/13/2025 | $7.85 | $8.00 (1.91%) | $8.10 | $7.70 | 11.41 K | $15.93 M |
| 02/12/2025 | $8.20 | $7.75 (-5.49%) | $8.30 | $7.50 | 2.66 K | $15.43 M |
| 02/11/2025 | $8.10 | $8.00 (-1.23%) | $8.35 | $7.60 | 11.24 K | $15.93 M |
| 02/10/2025 | $8.05 | $7.85 (-2.48%) | $8.20 | $7.75 | 2.67 K | $15.63 M |
| 02/07/2025 | $7.70 | $7.55 (-1.95%) | $8.00 | $7.45 | 2.76 K | $15.03 M |
| 02/06/2025 | $8.20 | $7.70 (-6.1%) | $8.20 | $7.55 | 2.96 K | $15.33 M |
| 02/05/2025 | $8.15 | $7.70 (-5.52%) | $8.35 | $7.15 | 9.76 K | $15.33 M |
| 02/04/2025 | $7.95 | $8.00 (0.63%) | $8.35 | $7.75 | 6.56 K | $15.93 M |
| 02/03/2025 | $7.55 | $7.80 (3.31%) | $8.10 | $7.50 | 3.22 K | $15.53 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.
