5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+36.06%
3 MONTH PERFORMANCE
+50.15%
6 MONTH PERFORMANCE
+185.39%
YEAR-TO-DATE PERFORMANCE
+181.50%
1 YEAR PERFORMANCE
+147.02%
Stoke Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.23 | $31.05 (2.71%) | $31.54 | $30.10 | 660.43 K | $1.82 B |
| 12/03/2025 | $29.81 | $30.96 (3.86%) | $31.23 | $29.70 | 665.42 K | $1.81 B |
| 12/02/2025 | $29.80 | $29.81 (0.03%) | $30.71 | $28.74 | 721.72 K | $1.75 B |
| 12/01/2025 | $30.73 | $30.09 (-2.08%) | $30.73 | $29.32 | 778.32 K | $1.76 B |
| 11/28/2025 | $31.22 | $30.91 (-0.99%) | $31.44 | $30.28 | 318.80 K | $1.81 B |
| 11/26/2025 | $29.95 | $31.21 (4.21%) | $31.38 | $29.37 | 692.00 K | $1.83 B |
| 11/25/2025 | $30.57 | $29.82 (-2.45%) | $30.94 | $28.51 | 2.34 M | $1.75 B |
| 11/24/2025 | $29.42 | $30.34 (3.13%) | $30.69 | $29.13 | 740.00 K | $1.78 B |
| 11/21/2025 | $27.82 | $29.34 (5.46%) | $29.46 | $27.53 | 1.08 M | $1.72 B |
| 11/20/2025 | $28.98 | $27.93 (-3.62%) | $29.38 | $27.76 | 616.94 K | $1.64 B |
| 11/19/2025 | $28.92 | $28.48 (-1.52%) | $29.14 | $27.56 | 557.42 K | $1.67 B |
| 11/18/2025 | $27.00 | $28.92 (7.11%) | $29.44 | $26.47 | 1.18 M | $1.70 B |
| 11/17/2025 | $26.42 | $26.95 (2.01%) | $27.63 | $25.31 | 1.30 M | $1.58 B |
| 11/14/2025 | $25.89 | $26.51 (2.39%) | $27.93 | $25.38 | 1.01 M | $1.55 B |
| 11/13/2025 | $24.77 | $26.07 (5.25%) | $26.35 | $24.34 | 1.34 M | $1.53 B |
| 11/12/2025 | $25.14 | $25.13 (-0.04%) | $25.98 | $24.92 | 1.45 M | $1.47 B |
| 11/11/2025 | $22.04 | $25.11 (13.93%) | $25.16 | $21.81 | 1.13 M | $1.47 B |
| 11/10/2025 | $22.87 | $22.37 (-2.19%) | $23.34 | $21.81 | 723.00 K | $1.31 B |
| 11/07/2025 | $22.24 | $22.86 (2.79%) | $23.35 | $21.68 | 1.06 M | $1.34 B |
| 11/06/2025 | $22.81 | $22.47 (-1.49%) | $22.89 | $21.37 | 1.34 M | $1.32 B |
| 11/05/2025 | $21.94 | $22.82 (4.01%) | $23.06 | $20.32 | 2.13 M | $1.34 B |
| 11/04/2025 | $25.00 | $25.34 (1.36%) | $25.55 | $24.66 | 1.26 M | $1.49 B |
| 11/03/2025 | $29.30 | $26.10 (-10.92%) | $29.44 | $24.50 | 2.25 M | $1.53 B |
| 10/31/2025 | $31.58 | $30.04 (-4.88%) | $31.58 | $28.10 | 1.34 M | $1.75 B |
| 10/30/2025 | $31.20 | $31.70 (1.6%) | $32.55 | $31.00 | 656.80 K | $1.85 B |
| 10/29/2025 | $31.68 | $31.41 (-0.85%) | $32.60 | $31.13 | 528.05 K | $1.83 B |
| 10/28/2025 | $33.02 | $31.63 (-4.21%) | $33.13 | $31.40 | 800.85 K | $1.85 B |
| 10/27/2025 | $32.80 | $33.00 (0.61%) | $33.88 | $32.24 | 967.87 K | $1.93 B |
| 10/24/2025 | $31.74 | $32.28 (1.7%) | $32.46 | $31.30 | 640.91 K | $1.88 B |
| 10/23/2025 | $32.52 | $31.69 (-2.55%) | $33.12 | $31.59 | 628.22 K | $1.85 B |
| 10/22/2025 | $34.68 | $32.52 (-6.23%) | $34.85 | $31.19 | 1.17 M | $1.90 B |
| 10/21/2025 | $34.40 | $34.68 (0.81%) | $34.80 | $33.35 | 1.54 M | $2.02 B |
| 10/20/2025 | $34.55 | $34.65 (0.29%) | $35.19 | $33.10 | 1.03 M | $2.02 B |
| 10/17/2025 | $33.72 | $33.53 (-0.56%) | $34.73 | $32.65 | 810.65 K | $1.96 B |
| 10/16/2025 | $37.69 | $34.17 (-9.34%) | $38.69 | $33.02 | 3.41 M | $1.99 B |
| 10/15/2025 | $34.96 | $35.60 (1.83%) | $37.67 | $34.53 | 3.04 M | $2.08 B |
| 10/14/2025 | $30.37 | $34.94 (15.05%) | $35.08 | $29.62 | 1.90 M | $2.04 B |
| 10/13/2025 | $30.18 | $30.34 (0.53%) | $31.41 | $29.95 | 1.02 M | $1.77 B |
| 10/10/2025 | $30.95 | $30.19 (-2.46%) | $31.21 | $28.40 | 1.38 M | $1.76 B |
| 10/09/2025 | $30.40 | $29.90 (-1.64%) | $31.99 | $29.80 | 1.36 M | $1.74 B |
| 10/08/2025 | $27.44 | $30.50 (11.15%) | $32.40 | $27.15 | 4.49 M | $1.78 B |
| 10/07/2025 | $26.82 | $27.31 (1.83%) | $27.36 | $25.95 | 860.15 K | $1.59 B |
| 10/06/2025 | $26.85 | $26.81 (-0.15%) | $28.00 | $26.29 | 1.02 M | $1.56 B |
| 10/03/2025 | $25.00 | $25.56 (2.24%) | $25.61 | $24.61 | 749.90 K | $1.49 B |
| 10/02/2025 | $23.74 | $24.82 (4.55%) | $24.83 | $23.56 | 735.20 K | $1.45 B |
| 10/01/2025 | $23.50 | $23.59 (0.38%) | $24.25 | $23.28 | 1.00 M | $1.38 B |
| 09/30/2025 | $24.65 | $23.50 (-4.67%) | $24.97 | $23.25 | 1.24 M | $1.37 B |
| 09/29/2025 | $24.36 | $24.73 (1.52%) | $24.80 | $23.99 | 1.14 M | $1.44 B |
| 09/26/2025 | $23.02 | $24.14 (4.87%) | $24.35 | $23.00 | 1.13 M | $1.41 B |
| 09/25/2025 | $22.44 | $22.95 (2.27%) | $23.72 | $21.87 | 1.70 M | $1.34 B |
| 09/24/2025 | $22.90 | $22.85 (-0.22%) | $23.26 | $22.65 | 733.60 K | $1.33 B |
| 09/23/2025 | $22.86 | $22.63 (-1.01%) | $23.40 | $22.51 | 711.50 K | $1.32 B |
| 09/22/2025 | $22.51 | $22.85 (1.51%) | $23.55 | $22.40 | 779.32 K | $1.33 B |
| 09/19/2025 | $23.38 | $22.90 (-2.05%) | $23.38 | $22.25 | 2.48 M | $1.34 B |
| 09/18/2025 | $22.74 | $23.50 (3.34%) | $23.82 | $22.61 | 840.80 K | $1.37 B |
| 09/17/2025 | $23.26 | $22.74 (-2.24%) | $23.68 | $22.62 | 939.72 K | $1.33 B |
| 09/16/2025 | $23.24 | $23.16 (-0.34%) | $23.59 | $23.00 | 810.43 K | $1.35 B |
| 09/15/2025 | $23.47 | $23.40 (-0.3%) | $23.82 | $22.60 | 855.00 K | $1.37 B |
| 09/12/2025 | $24.00 | $23.46 (-2.25%) | $24.60 | $22.45 | 1.03 M | $1.37 B |
| 09/11/2025 | $22.67 | $23.88 (5.34%) | $24.00 | $22.40 | 996.35 K | $1.39 B |
| 09/10/2025 | $21.95 | $22.66 (3.23%) | $22.79 | $21.68 | 1.07 M | $1.32 B |
| 09/09/2025 | $21.99 | $22.07 (0.36%) | $22.08 | $20.74 | 721.46 K | $1.29 B |
| 09/08/2025 | $20.52 | $21.99 (7.16%) | $22.39 | $20.52 | 1.47 M | $1.28 B |
| 09/05/2025 | $19.82 | $20.68 (4.34%) | $20.90 | $19.55 | 543.60 K | $1.21 B |
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.
