5 DAY PERFORMANCE
+13.25%
1 MONTH PERFORMANCE
-6.36%
3 MONTH PERFORMANCE
-12.03%
6 MONTH PERFORMANCE
-25.77%
YEAR-TO-DATE PERFORMANCE
-3.90%
1 YEAR PERFORMANCE
+122.22%
Stoke Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $9.90 | $10.60 (7.07%) | $10.67 | $9.66 | 663,517 | $597.22 M |
| 01/22/2025 | $9.77 | $10.02 (2.56%) | $10.43 | $9.66 | 687,130 | $564.54 M |
| 01/21/2025 | $9.47 | $9.80 (3.48%) | $9.82 | $9.30 | 837,640 | $552.14 M |
| 01/17/2025 | $9.55 | $9.36 (-1.99%) | $9.65 | $9.35 | 272,475 | $527.35 M |
| 01/16/2025 | $9.59 | $9.46 (-1.36%) | $9.59 | $8.98 | 746,000 | $532.99 M |
| 01/15/2025 | $9.04 | $9.49 (4.98%) | $9.77 | $8.81 | 1.41 M | $534.68 M |
| 01/14/2025 | $9.00 | $8.68 (-3.56%) | $9.14 | $8.42 | 916,900 | $489.04 M |
| 01/13/2025 | $8.89 | $8.92 (0.34%) | $9.00 | $8.55 | 1.45 M | $502.56 M |
| 01/10/2025 | $9.00 | $9.00 (0%) | $9.11 | $8.77 | 1.61 M | $507.07 M |
| 01/08/2025 | $9.54 | $8.96 (-6.08%) | $9.54 | $8.76 | 1.04 M | $504.82 M |
| 01/07/2025 | $9.82 | $9.31 (-5.19%) | $10.56 | $8.88 | 2.31 M | $524.54 M |
| 01/06/2025 | $11.51 | $11.02 (-4.26%) | $11.63 | $10.98 | 528,700 | $620.88 M |
| 01/03/2025 | $11.18 | $11.49 (2.77%) | $11.73 | $11.18 | 682,057 | $647.36 M |
| 01/02/2025 | $11.13 | $11.27 (1.26%) | $11.68 | $10.99 | 403,400 | $634.96 M |
| 12/31/2024 | $10.96 | $11.03 (0.64%) | $11.09 | $10.77 | 207,000 | $621.44 M |
| 12/30/2024 | $10.86 | $10.80 (-0.55%) | $11.09 | $10.53 | 510,345 | $608.48 M |
| 12/27/2024 | $11.12 | $11.06 (-0.54%) | $11.54 | $10.91 | 324,304 | $623.13 M |
| 12/26/2024 | $11.22 | $11.24 (0.18%) | $11.47 | $11.02 | 440,000 | $633.27 M |
| 12/24/2024 | $11.35 | $11.32 (-0.26%) | $11.61 | $11.10 | 517,326 | $637.78 M |
| 12/23/2024 | $11.58 | $11.61 (0.26%) | $11.79 | $11.35 | 2.55 M | $654.12 M |
| 12/20/2024 | $10.81 | $11.68 (8.05%) | $11.84 | $10.81 | 1.18 M | $658.06 M |
| 12/19/2024 | $11.21 | $11.30 (0.8%) | $11.34 | $10.61 | 769,008 | $636.65 M |
| 12/18/2024 | $12.04 | $11.11 (-7.72%) | $12.14 | $10.82 | 799,405 | $625.95 M |
| 12/17/2024 | $12.21 | $12.10 (-0.9%) | $12.58 | $11.99 | 444,500 | $681.73 M |
| 12/16/2024 | $12.08 | $12.24 (1.32%) | $12.42 | $11.80 | 322,600 | $689.61 M |
| 12/13/2024 | $12.32 | $12.06 (-2.11%) | $12.55 | $11.92 | 410,203 | $679.47 M |
| 12/12/2024 | $12.85 | $12.32 (-4.12%) | $13.24 | $12.24 | 393,508 | $694.12 M |
| 12/11/2024 | $13.25 | $12.98 (-2.04%) | $13.37 | $12.76 | 283,006 | $731.31 M |
| 12/10/2024 | $13.89 | $13.26 (-4.54%) | $14.39 | $13.04 | 1.05 M | $747.08 M |
| 12/09/2024 | $13.02 | $13.76 (5.68%) | $14.30 | $12.99 | 832,915 | $775.25 M |
| 12/06/2024 | $12.57 | $13.27 (5.57%) | $13.45 | $12.57 | 930,500 | $747.65 M |
| 12/05/2024 | $12.53 | $12.57 (0.32%) | $12.74 | $12.10 | 719,713 | $708.21 M |
| 12/04/2024 | $11.89 | $12.81 (7.74%) | $13.50 | $11.80 | 1.47 M | $721.73 M |
| 12/03/2024 | $12.04 | $11.43 (-5.07%) | $12.23 | $11.38 | 1.15 M | $643.98 M |
| 12/02/2024 | $11.98 | $12.07 (0.75%) | $12.29 | $11.75 | 280,600 | $680.04 M |
| 11/29/2024 | $11.99 | $12.11 (1%) | $12.27 | $11.81 | 176,506 | $682.29 M |
| 11/27/2024 | $11.85 | $11.91 (0.51%) | $12.00 | $11.54 | 389,746 | $671.02 M |
| 11/26/2024 | $11.80 | $11.77 (-0.25%) | $12.05 | $11.65 | 1.06 M | $663.13 M |
| 11/25/2024 | $11.65 | $11.78 (1.12%) | $12.24 | $11.51 | 432,814 | $663.70 M |
| 11/22/2024 | $11.32 | $11.43 (0.97%) | $11.60 | $11.15 | 243,400 | $643.98 M |
| 11/21/2024 | $11.26 | $11.27 (0.09%) | $11.73 | $11.13 | 237,313 | $634.96 M |
| 11/20/2024 | $11.49 | $11.31 (-1.57%) | $11.64 | $11.08 | 371,200 | $637.22 M |
| 11/19/2024 | $11.78 | $11.61 (-1.44%) | $11.85 | $11.26 | 322,524 | $654.12 M |
| 11/18/2024 | $12.25 | $11.88 (-3.02%) | $12.60 | $11.84 | 1.36 M | $669.33 M |
| 11/15/2024 | $13.88 | $12.03 (-13.33%) | $13.95 | $11.82 | 813,819 | $677.78 M |
| 11/14/2024 | $14.00 | $13.92 (-0.57%) | $14.72 | $13.88 | 718,332 | $784.27 M |
| 11/13/2024 | $13.83 | $13.90 (0.51%) | $14.20 | $13.66 | 406,800 | $783.14 M |
| 11/12/2024 | $13.75 | $13.62 (-0.95%) | $13.77 | $13.39 | 324,400 | $767.37 M |
| 11/11/2024 | $13.97 | $13.81 (-1.15%) | $14.33 | $13.74 | 417,553 | $778.07 M |
| 11/08/2024 | $13.33 | $13.88 (4.13%) | $13.95 | $13.25 | 419,739 | $782.01 M |
| 11/07/2024 | $13.29 | $13.27 (-0.15%) | $13.75 | $13.03 | 407,546 | $747.65 M |
| 11/06/2024 | $13.70 | $13.25 (-3.28%) | $13.81 | $12.97 | 496,645 | $746.52 M |
| 11/05/2024 | $13.09 | $13.05 (-0.31%) | $13.09 | $12.49 | 383,789 | $735.25 M |
| 11/04/2024 | $12.65 | $13.10 (3.56%) | $13.12 | $12.49 | 719,900 | $738.07 M |
| 11/01/2024 | $12.40 | $12.86 (3.71%) | $12.92 | $12.36 | 685,500 | $717.15 M |
| 10/31/2024 | $12.37 | $12.36 (-0.08%) | $12.44 | $12.26 | 539,250 | $689.27 M |
| 10/30/2024 | $12.33 | $12.50 (1.38%) | $12.76 | $12.33 | 161,148 | $697.07 M |
| 10/29/2024 | $12.23 | $12.40 (1.39%) | $12.46 | $12.03 | 159,100 | $691.50 M |
| 10/28/2024 | $12.13 | $12.31 (1.48%) | $12.33 | $12.01 | 229,707 | $686.48 M |
| 10/25/2024 | $12.05 | $11.91 (-1.16%) | $12.33 | $11.80 | 238,514 | $664.17 M |
| 10/24/2024 | $12.16 | $12.05 (-0.9%) | $12.24 | $11.95 | 154,431 | $671.98 M |