5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+26.18%
3 MONTH PERFORMANCE
+59.59%
6 MONTH PERFORMANCE
+5.07%
YEAR-TO-DATE PERFORMANCE
+7.07%
1 YEAR PERFORMANCE
-8.59%
Stoke Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $11.45 | $11.81 (3.14%) | $11.90 | $11.17 | 629.21 K | $683.36 M |
| 06/24/2025 | $11.75 | $11.51 (-2.04%) | $12.14 | $11.49 | 603.24 K | $666.00 M |
| 06/23/2025 | $11.56 | $11.59 (0.26%) | $11.76 | $11.35 | 421.75 K | $670.63 M |
| 06/20/2025 | $11.68 | $11.58 (-0.86%) | $11.96 | $11.35 | 867.40 K | $670.05 M |
| 06/18/2025 | $11.64 | $11.57 (-0.6%) | $12.25 | $11.51 | 444.92 K | $669.47 M |
| 06/17/2025 | $11.70 | $11.66 (-0.34%) | $11.95 | $11.50 | 595.41 K | $674.68 M |
| 06/16/2025 | $11.69 | $11.70 (0.09%) | $11.74 | $11.43 | 438.45 K | $676.99 M |
| 06/13/2025 | $11.48 | $11.53 (0.44%) | $11.79 | $11.43 | 478.30 K | $667.16 M |
| 06/12/2025 | $11.50 | $11.82 (2.78%) | $11.86 | $11.38 | 500.44 K | $683.94 M |
| 06/11/2025 | $11.48 | $11.50 (0.17%) | $11.81 | $11.36 | 401.13 K | $665.42 M |
| 06/10/2025 | $11.13 | $11.36 (2.07%) | $11.48 | $11.12 | 445.10 K | $657.32 M |
| 06/09/2025 | $11.31 | $11.13 (-1.59%) | $11.31 | $10.90 | 452.10 K | $644.01 M |
| 06/06/2025 | $11.05 | $11.14 (0.81%) | $11.35 | $11.05 | 463.07 K | $644.59 M |
| 06/05/2025 | $10.89 | $10.88 (-0.09%) | $11.00 | $10.64 | 372.31 K | $629.55 M |
| 06/04/2025 | $10.89 | $10.94 (0.46%) | $11.42 | $10.83 | 598.82 K | $633.02 M |
| 06/03/2025 | $9.94 | $10.90 (9.66%) | $11.11 | $9.84 | 1.38 M | $630.70 M |
| 06/02/2025 | $9.65 | $9.91 (2.69%) | $10.00 | $9.47 | 518.10 K | $573.42 M |
| 05/30/2025 | $9.62 | $9.54 (-0.83%) | $9.70 | $9.36 | 375.70 K | $552.01 M |
| 05/29/2025 | $9.57 | $9.73 (1.67%) | $9.83 | $9.34 | 453.33 K | $563.00 M |
| 05/28/2025 | $9.24 | $9.43 (2.06%) | $9.65 | $9.09 | 464.85 K | $545.65 M |
| 05/27/2025 | $9.55 | $9.18 (-3.87%) | $9.71 | $9.13 | 525.85 K | $531.18 M |
| 05/23/2025 | $9.30 | $9.36 (0.65%) | $9.62 | $9.24 | 474.30 K | $541.59 M |
| 05/22/2025 | $9.43 | $9.50 (0.74%) | $9.74 | $9.24 | 434.50 K | $549.70 M |
| 05/21/2025 | $9.84 | $9.48 (-3.66%) | $10.06 | $9.39 | 513.10 K | $548.54 M |
| 05/20/2025 | $10.10 | $10.05 (-0.5%) | $10.38 | $9.60 | 983.16 K | $581.52 M |
| 05/19/2025 | $9.57 | $9.83 (2.72%) | $10.19 | $9.57 | 891.42 K | $568.79 M |
| 05/16/2025 | $9.72 | $9.76 (0.41%) | $10.06 | $9.56 | 719.63 K | $564.74 M |
| 05/15/2025 | $9.04 | $9.63 (6.53%) | $9.66 | $8.97 | 605.14 K | $557.22 M |
| 05/14/2025 | $8.71 | $8.99 (3.21%) | $9.10 | $8.70 | 845.30 K | $520.19 M |
| 05/13/2025 | $10.44 | $8.93 (-14.46%) | $10.44 | $8.89 | 882.02 K | $516.71 M |
| 05/12/2025 | $9.78 | $9.66 (-1.23%) | $10.13 | $9.52 | 626.50 K | $558.95 M |
| 05/09/2025 | $9.07 | $9.36 (3.2%) | $9.60 | $9.05 | 1.20 M | $533.79 M |
| 05/08/2025 | $8.61 | $9.05 (5.11%) | $9.24 | $8.51 | 721.11 K | $516.12 M |
| 05/07/2025 | $8.76 | $8.66 (-1.14%) | $8.97 | $8.51 | 643.59 K | $493.87 M |
| 05/06/2025 | $9.52 | $8.75 (-8.09%) | $9.66 | $8.30 | 1.19 M | $499.01 M |
| 05/05/2025 | $9.54 | $9.70 (1.68%) | $9.79 | $9.41 | 724.95 K | $553.18 M |
| 05/02/2025 | $9.99 | $9.63 (-3.6%) | $10.12 | $9.62 | 640.91 K | $549.19 M |
| 05/01/2025 | $9.70 | $9.87 (1.75%) | $10.00 | $9.37 | 386.60 K | $562.88 M |
| 04/30/2025 | $9.50 | $9.76 (2.74%) | $9.88 | $9.36 | 571.60 K | $556.61 M |
| 04/29/2025 | $9.52 | $9.51 (-0.11%) | $9.57 | $9.13 | 750.74 K | $542.35 M |
| 04/28/2025 | $9.76 | $9.47 (-2.97%) | $9.89 | $9.33 | 526.30 K | $540.07 M |
| 04/25/2025 | $9.88 | $9.76 (-1.21%) | $9.91 | $9.53 | 582.30 K | $527.13 M |
| 04/24/2025 | $9.49 | $9.88 (4.11%) | $9.90 | $9.46 | 602.81 K | $533.61 M |
| 04/23/2025 | $9.40 | $9.52 (1.28%) | $9.90 | $9.30 | 1.18 M | $514.16 M |
| 04/22/2025 | $8.74 | $9.22 (5.49%) | $9.30 | $8.52 | 1.14 M | $497.96 M |
| 04/21/2025 | $7.57 | $8.61 (13.74%) | $8.91 | $7.48 | 1.73 M | $465.02 M |
| 04/17/2025 | $7.55 | $7.69 (1.85%) | $7.72 | $7.34 | 837.50 K | $415.33 M |
| 04/16/2025 | $7.62 | $7.56 (-0.79%) | $7.70 | $7.31 | 771.50 K | $408.31 M |
| 04/15/2025 | $7.41 | $7.75 (4.59%) | $7.99 | $7.41 | 530.64 K | $418.57 M |
| 04/14/2025 | $7.14 | $7.56 (5.88%) | $7.69 | $6.89 | 818.30 K | $408.31 M |
| 04/11/2025 | $6.51 | $7.02 (7.83%) | $7.13 | $6.42 | 731.10 K | $379.14 M |
| 04/10/2025 | $6.23 | $6.52 (4.65%) | $6.55 | $5.94 | 931.64 K | $352.14 M |
| 04/09/2025 | $5.76 | $6.43 (11.63%) | $6.47 | $5.35 | 1.15 M | $347.28 M |
| 04/08/2025 | $6.25 | $5.90 (-5.6%) | $6.34 | $5.71 | 1.16 M | $318.65 M |
| 04/07/2025 | $5.68 | $6.01 (5.81%) | $6.17 | $5.45 | 1.02 M | $324.59 M |
| 04/04/2025 | $6.07 | $5.94 (-2.14%) | $6.20 | $5.66 | 1.15 M | $320.81 M |
| 04/03/2025 | $6.22 | $6.30 (1.29%) | $6.44 | $6.00 | 759.62 K | $340.26 M |
| 04/02/2025 | $6.16 | $6.60 (7.14%) | $6.66 | $6.14 | 795.60 K | $356.46 M |
| 04/01/2025 | $6.59 | $6.23 (-5.46%) | $6.73 | $6.10 | 1.56 M | $336.48 M |
| 03/31/2025 | $7.00 | $6.65 (-5%) | $7.08 | $6.60 | 993.61 K | $359.16 M |
| 03/28/2025 | $7.45 | $7.21 (-3.22%) | $7.48 | $7.06 | 572.40 K | $389.40 M |
| 03/27/2025 | $7.43 | $7.45 (0.27%) | $7.56 | $7.29 | 1.16 M | $402.37 M |
| 03/26/2025 | $7.74 | $7.40 (-4.39%) | $7.74 | $7.18 | 1.38 M | $399.67 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.
