5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
+52.86%
3 MONTH PERFORMANCE
-16.41%
6 MONTH PERFORMANCE
-25.12%
YEAR-TO-DATE PERFORMANCE
-12.69%
1 YEAR PERFORMANCE
-19.88%
Stoke Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.99 | $9.63 (-3.6%) | $10.12 | $9.62 | 640,908 | $549.19 M |
| 05/01/2025 | $9.70 | $9.87 (1.75%) | $10.00 | $9.37 | 386,600 | $562.88 M |
| 04/30/2025 | $9.50 | $9.76 (2.74%) | $9.88 | $9.36 | 571,601 | $556.61 M |
| 04/29/2025 | $9.52 | $9.51 (-0.11%) | $9.57 | $9.13 | 750,735 | $542.35 M |
| 04/28/2025 | $9.76 | $9.47 (-2.97%) | $9.89 | $9.33 | 526,300 | $540.07 M |
| 04/25/2025 | $9.88 | $9.76 (-1.21%) | $9.91 | $9.53 | 582,300 | $527.13 M |
| 04/24/2025 | $9.49 | $9.88 (4.11%) | $9.90 | $9.46 | 602,814 | $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 | 837,500 | $415.33 M |
| 04/16/2025 | $7.62 | $7.56 (-0.79%) | $7.70 | $7.31 | 771,500 | $408.31 M |
| 04/15/2025 | $7.41 | $7.75 (4.59%) | $7.99 | $7.41 | 530,636 | $418.57 M |
| 04/14/2025 | $7.14 | $7.56 (5.88%) | $7.69 | $6.89 | 818,300 | $408.31 M |
| 04/11/2025 | $6.51 | $7.02 (7.83%) | $7.13 | $6.42 | 731,100 | $379.14 M |
| 04/10/2025 | $6.23 | $6.52 (4.65%) | $6.55 | $5.94 | 931,635 | $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 | 759,618 | $340.26 M |
| 04/02/2025 | $6.16 | $6.60 (7.14%) | $6.66 | $6.14 | 795,600 | $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 | 993,607 | $359.16 M |
| 03/28/2025 | $7.45 | $7.21 (-3.22%) | $7.48 | $7.06 | 572,400 | $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 |
| 03/25/2025 | $8.27 | $7.74 (-6.41%) | $8.34 | $7.52 | 1.07 M | $418.03 M |
| 03/24/2025 | $8.26 | $8.29 (0.36%) | $8.45 | $8.10 | 964,300 | $447.73 M |
| 03/21/2025 | $8.21 | $8.15 (-0.73%) | $8.35 | $7.66 | 1.41 M | $440.17 M |
| 03/20/2025 | $8.05 | $8.33 (3.48%) | $8.41 | $8.00 | 1.07 M | $449.89 M |
| 03/19/2025 | $8.95 | $8.26 (-7.71%) | $8.95 | $8.03 | 1.26 M | $446.11 M |
| 03/18/2025 | $8.63 | $8.87 (2.78%) | $8.93 | $7.71 | 1.63 M | $479.06 M |
| 03/17/2025 | $8.60 | $9.00 (4.65%) | $9.04 | $8.50 | 822,500 | $486.08 M |
| 03/14/2025 | $8.18 | $8.60 (5.13%) | $8.72 | $8.18 | 876,956 | $484.53 M |
| 03/13/2025 | $8.44 | $8.11 (-3.91%) | $8.61 | $8.10 | 535,800 | $456.93 M |
| 03/12/2025 | $8.25 | $8.52 (3.27%) | $8.59 | $8.13 | 516,200 | $480.03 M |
| 03/11/2025 | $7.96 | $8.20 (3.02%) | $8.28 | $7.65 | 501,000 | $462.00 M |
| 03/10/2025 | $7.96 | $7.95 (-0.13%) | $8.20 | $7.70 | 724,109 | $447.91 M |
| 03/07/2025 | $8.07 | $8.01 (-0.74%) | $8.21 | $7.82 | 514,000 | $451.29 M |
| 03/06/2025 | $8.01 | $8.15 (1.75%) | $8.19 | $7.91 | 422,312 | $459.18 M |
| 03/05/2025 | $7.51 | $8.16 (8.66%) | $8.20 | $7.51 | 627,901 | $459.74 M |
| 03/04/2025 | $7.34 | $7.58 (3.27%) | $7.69 | $7.22 | 585,500 | $427.07 M |
| 03/03/2025 | $7.84 | $7.40 (-5.61%) | $7.93 | $7.31 | 729,700 | $416.92 M |
| 02/28/2025 | $7.98 | $7.85 (-1.63%) | $8.13 | $7.77 | 691,626 | $442.28 M |
| 02/27/2025 | $8.32 | $7.99 (-3.97%) | $8.52 | $7.99 | 442,637 | $450.17 M |
| 02/26/2025 | $8.25 | $8.27 (0.24%) | $8.37 | $8.13 | 523,600 | $465.94 M |
| 02/25/2025 | $8.46 | $8.25 (-2.48%) | $8.63 | $8.24 | 671,615 | $464.81 M |
| 02/24/2025 | $8.33 | $8.50 (2.04%) | $8.74 | $8.13 | 891,300 | $478.90 M |
| 02/21/2025 | $8.90 | $8.33 (-6.4%) | $9.14 | $8.20 | 1.04 M | $469.32 M |
| 02/20/2025 | $9.30 | $8.74 (-6.02%) | $9.33 | $8.49 | 1.66 M | $492.42 M |
| 02/19/2025 | $9.80 | $9.30 (-5.1%) | $9.94 | $9.20 | 1.05 M | $523.97 M |
| 02/18/2025 | $10.80 | $9.71 (-10.09%) | $11.11 | $9.69 | 1.63 M | $547.07 M |
| 02/14/2025 | $10.70 | $10.68 (-0.19%) | $11.07 | $10.58 | 365,803 | $601.72 M |
| 02/13/2025 | $10.43 | $10.63 (1.92%) | $10.64 | $10.00 | 729,618 | $598.91 M |
| 02/12/2025 | $10.03 | $10.26 (2.29%) | $10.35 | $9.94 | 596,100 | $578.06 M |
| 02/11/2025 | $10.04 | $10.32 (2.79%) | $10.36 | $9.76 | 347,400 | $581.44 M |
| 02/10/2025 | $11.13 | $10.27 (-7.73%) | $11.46 | $9.98 | 1.00 M | $578.62 M |
| 02/07/2025 | $12.74 | $11.35 (-10.91%) | $12.90 | $11.28 | 641,300 | $639.47 M |
| 02/06/2025 | $12.78 | $12.74 (-0.31%) | $12.82 | $12.46 | 701,900 | $717.79 M |
| 02/05/2025 | $12.69 | $12.70 (0.08%) | $12.98 | $12.50 | 1.02 M | $715.53 M |
| 02/04/2025 | $11.52 | $12.60 (9.38%) | $12.85 | $11.30 | 1.38 M | $709.90 M |
| 02/03/2025 | $11.15 | $11.52 (3.32%) | $11.81 | $11.03 | 1.03 M | $649.05 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.
