5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
+1.12%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
-17.17%
1 YEAR PERFORMANCE
-17.07%
Stoke Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $26.04 | $26.29 (0.96%) | $26.72 | $25.76 | 1.86 M | $1.80 B |
| 10/29/2026 | $26.39 | $26.35 (-0.15%) | $27.00 | $26.03 | 1.88 M | $1.80 B |
| 10/28/2026 | $25.68 | $26.41 (2.84%) | $26.52 | $25.54 | 781.40 K | $1.81 B |
| 10/27/2026 | $25.44 | $26.13 (2.71%) | $26.35 | $25.22 | 1.33 M | $1.79 B |
| 10/26/2026 | $25.22 | $25.46 (0.95%) | $25.52 | $24.52 | 2.08 M | $1.74 B |
| 10/23/2026 | $25.53 | $25.04 (-1.92%) | $25.83 | $24.80 | 2.16 M | $1.65 B |
| 10/22/2026 | $25.88 | $25.70 (-0.7%) | $26.72 | $25.64 | 1.35 M | $1.70 B |
| 10/21/2026 | $26.83 | $25.68 (-4.29%) | $27.22 | $25.31 | 2.26 M | $1.70 B |
| 10/20/2026 | $24.95 | $26.61 (6.65%) | $27.22 | $24.84 | 2.46 M | $1.76 B |
| 10/19/2026 | $24.49 | $24.82 (1.35%) | $25.02 | $24.13 | 711.01 K | $1.64 B |
| 10/16/2026 | $24.56 | $24.17 (-1.59%) | $24.61 | $23.64 | 880.15 K | $1.60 B |
| 10/15/2026 | $23.54 | $24.61 (4.55%) | $24.62 | $23.45 | 818.18 K | $1.62 B |
| 10/14/2026 | $22.43 | $23.26 (3.7%) | $23.36 | $22.05 | 1.09 M | $1.54 B |
| 10/13/2026 | $24.05 | $22.50 (-6.44%) | $24.06 | $22.30 | 618.02 K | $1.49 B |
| 10/12/2026 | $24.65 | $24.15 (-2.03%) | $24.67 | $24.10 | 373.00 K | $1.59 B |
| 10/09/2026 | $23.98 | $24.74 (3.17%) | $25.20 | $23.79 | 919.00 K | $1.63 B |
| 10/08/2026 | $24.04 | $23.95 (-0.37%) | $24.29 | $23.65 | 692.30 K | $1.58 B |
| 10/07/2026 | $24.13 | $24.29 (0.66%) | $24.70 | $23.95 | 637.10 K | $1.60 B |
| 10/06/2026 | $25.58 | $24.37 (-4.73%) | $25.73 | $23.00 | 1.17 M | $1.61 B |
| 10/05/2026 | $25.82 | $25.32 (-1.94%) | $26.31 | $24.84 | 928.40 K | $1.67 B |
| 10/02/2026 | $26.46 | $25.62 (-3.17%) | $26.46 | $25.45 | 848.62 K | $1.69 B |
| 10/01/2026 | $26.06 | $26.01 (-0.19%) | $26.51 | $25.91 | 1.16 M | $1.72 B |
| 09/30/2026 | $26.12 | $26.00 (-0.46%) | $26.69 | $25.88 | 1.87 M | $1.72 B |
| 09/29/2026 | $25.31 | $25.88 (2.25%) | $25.99 | $25.12 | 1.08 M | $1.71 B |
| 09/28/2026 | $24.51 | $25.50 (4.04%) | $25.71 | $24.21 | 1.66 M | $1.68 B |
| 09/25/2026 | $25.47 | $24.80 (-2.63%) | $25.52 | $24.80 | 1.22 M | $1.64 B |
| 09/24/2026 | $26.09 | $25.29 (-3.07%) | $26.30 | $25.00 | 1.22 M | $1.67 B |
| 09/23/2026 | $29.22 | $26.11 (-10.64%) | $29.22 | $26.02 | 1.20 M | $1.72 B |
| 09/22/2026 | $28.44 | $29.20 (2.67%) | $29.40 | $28.24 | 527.22 K | $1.93 B |
| 09/21/2026 | $28.80 | $28.05 (-2.6%) | $28.80 | $27.75 | 720.05 K | $1.85 B |
| 09/18/2026 | $28.85 | $28.43 (-1.46%) | $28.91 | $28.01 | 1.56 M | $1.88 B |
| 09/17/2026 | $28.41 | $28.93 (1.83%) | $29.13 | $28.36 | 960.10 K | $1.91 B |
| 09/16/2026 | $28.25 | $27.91 (-1.2%) | $28.60 | $27.66 | 592.03 K | $1.84 B |
| 09/15/2026 | $29.56 | $28.15 (-4.77%) | $29.56 | $27.82 | 1.09 M | $1.86 B |
| 09/14/2026 | $29.38 | $29.60 (0.75%) | $29.70 | $29.01 | 500.40 K | $1.95 B |
| 09/11/2026 | $29.82 | $29.03 (-2.65%) | $30.16 | $29.01 | 587.52 K | $1.92 B |
| 09/10/2026 | $29.62 | $29.34 (-0.95%) | $29.79 | $28.96 | 421.30 K | $1.94 B |
| 09/09/2026 | $29.53 | $29.92 (1.32%) | $30.53 | $29.53 | 666.30 K | $1.98 B |
| 09/08/2026 | $29.13 | $30.05 (3.16%) | $30.68 | $28.89 | 681.00 K | $1.98 B |
| 09/04/2026 | $29.41 | $29.81 (1.36%) | $30.03 | $29.15 | 714.06 K | $1.97 B |
| 09/03/2026 | $30.70 | $29.99 (-2.31%) | $30.70 | $29.69 | 512.26 K | $1.98 B |
| 09/02/2026 | $31.46 | $30.50 (-3.05%) | $32.12 | $29.98 | 631.32 K | $2.01 B |
| 09/01/2026 | $29.94 | $30.89 (3.17%) | $31.38 | $29.94 | 727.50 K | $2.04 B |
| 08/31/2026 | $31.37 | $31.20 (-0.54%) | $32.17 | $30.58 | 1.12 M | $2.06 B |
| 08/28/2026 | $32.20 | $31.62 (-1.8%) | $32.55 | $31.49 | 754.10 K | $2.09 B |
| 08/27/2026 | $33.01 | $32.59 (-1.27%) | $33.18 | $32.00 | 939.34 K | $2.15 B |
| 08/26/2026 | $33.21 | $33.09 (-0.36%) | $33.55 | $32.57 | 1.16 M | $2.18 B |
| 08/25/2026 | $32.70 | $33.46 (2.32%) | $33.94 | $32.45 | 728.63 K | $2.21 B |
| 08/24/2026 | $32.29 | $32.32 (0.09%) | $32.76 | $31.16 | 562.30 K | $2.13 B |
| 08/21/2026 | $31.76 | $32.29 (1.67%) | $32.77 | $31.52 | 1.27 M | $2.13 B |
| 08/20/2026 | $32.48 | $31.40 (-3.33%) | $32.59 | $29.86 | 1.49 M | $2.07 B |
| 08/19/2026 | $32.75 | $33.03 (0.85%) | $33.43 | $32.52 | 1.47 M | $2.18 B |
| 08/18/2026 | $31.85 | $32.14 (0.91%) | $32.67 | $31.40 | 574.60 K | $2.12 B |
| 08/17/2026 | $31.09 | $32.13 (3.35%) | $32.52 | $31.09 | 444.70 K | $2.12 B |
| 08/14/2026 | $31.70 | $31.27 (-1.36%) | $31.70 | $30.20 | 495.12 K | $2.06 B |
| 08/13/2026 | $33.28 | $31.31 (-5.92%) | $33.28 | $31.15 | 481.00 K | $2.07 B |
| 08/12/2026 | $32.94 | $32.97 (0.09%) | $33.56 | $32.05 | 978.00 K | $2.18 B |
| 08/11/2026 | $32.17 | $32.96 (2.46%) | $33.04 | $31.23 | 1.31 M | $2.18 B |
| 08/10/2026 | $32.41 | $32.23 (-0.56%) | $32.83 | $32.00 | 424.67 K | $2.13 B |
| 08/07/2026 | $32.00 | $32.71 (2.22%) | $32.85 | $31.62 | 866.60 K | $2.16 B |
| 08/06/2026 | $31.99 | $31.93 (-0.19%) | $33.09 | $31.60 | 691.03 K | $2.11 B |
| 08/05/2026 | $32.03 | $31.93 (-0.31%) | $32.85 | $31.33 | 635.02 K | $2.11 B |
| 08/04/2026 | $28.78 | $31.67 (10.04%) | $32.99 | $28.78 | 1.32 M | $2.09 B |
| 08/03/2026 | $28.62 | $29.56 (3.28%) | $29.65 | $28.19 | 3.15 M | $1.95 B |
| 07/31/2026 | $29.75 | $28.86 (-2.99%) | $30.00 | $28.70 | 715.81 K | $1.91 B |
| 07/30/2026 | $29.25 | $30.04 (2.7%) | $30.09 | $28.92 | 689.50 K | $1.89 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.
