
Steakholder Foods Ltd (STKH)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752791700 | 1.48 | -0.04 | -2.63 | 1.54 | 1.54 | 1.46 | 172693 |
1752705300 | 1.52 | -0.11 | -6.75 | 1.41 | 1.5486 | 1.41 | 502817 |
1752618900 | 1.6299999 | -0.17 | -9.44 | 1.52 | 1.755 | 1.52 | 590467 |
1752532500 | 1.8 | -0.23 | -11.33 | 1.86 | 1.97 | 1.8 | 376294 |
1752273300 | 2.0299999 | -0.97 | -32.33 | 2.17 | 2.31 | 2 | 1140974 |
1752186900 | 3 | 1.25 | 71.43 | 2.6 | 3.59 | 2.33 | 55135547 |
1752100500 | 1.75 | 0.04 | 2.35 | 1.7 | 1.7799 | 1.69 | 67245 |
1752014100 | 1.7098 | 0 | 0.28 | 1.71 | 1.7599 | 1.6299999 | 63539 |
1751927700 | 1.705 | -0.01 | -0.29 | 1.71 | 1.76 | 1.69 | 57972 |
1751576640 | 1.71 | 0 | 0.00 | 1.6299999 | 1.72 | 1.6101 | 24769 |
1751495700 | 1.71 | 0.03 | 1.79 | 1.6399999 | 1.71 | 1.6109 | 29196 |
1751409300 | 1.68 | 0.11 | 6.67 | 1.57 | 1.6999 | 1.52 | 64417 |
1751322900 | 1.575 | 0.1 | 6.43 | 1.5 | 1.58 | 1.4309 | 61746 |
1751063700 | 1.4799 | -0.19 | -11.38 | 1.67 | 1.95 | 1.41 | 585705 |
1750977300 | 1.67 | 0.01 | 0.60 | 1.6299999 | 1.7 | 1.62 | 37793 |
1750890900 | 1.66 | -0.06 | -3.49 | 1.66 | 1.7099 | 1.6299999 | 13545 |
1750804500 | 1.72 | 0.16 | 10.26 | 1.59 | 1.73 | 1.51 | 95922 |
1750718100 | 1.5599 | -0 | -0.01 | 1.56 | 1.6276 | 1.46 | 77500 |
1750458900 | 1.56 | -0.09 | -5.45 | 1.65 | 1.67 | 1.52 | 92475 |
1750286100 | 1.65 | 0.06 | 3.77 | 1.57 | 1.6699 | 1.5648 | 68355 |
1750199700 | 1.59 | 0.15 | 10.42 | 1.43 | 1.61 | 1.3501 | 117390 |
1750113300 | 1.44 | -0.06 | -4.02 | 1.48 | 1.4836 | 1.33 | 156886 |
1749854100 | 1.5003 | -0.13 | -7.96 | 1.59 | 1.59 | 1.5 | 116107 |
1749767700 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.73 | 1.52 | 148717 |
1749681300 | 1.6399999 | -0.46 | -21.90 | 1.97 | 1.989 | 1.6002 | 5161544 |
1749594900 | 2.1 | -0.14 | -6.25 | 2.34 | 2.34 | 1.92 | 100371 |
1749508500 | 2.24 | -0.2 | -8.18 | 2.43 | 2.4399 | 2.22 | 67520 |
1749249300 | 2.4396 | 0.03 | 1.23 | 2.4 | 2.47 | 2.37 | 31138 |
1749162900 | 2.41 | -0.03 | -1.23 | 2.32 | 2.47 | 2.31 | 18310 |
1749076500 | 2.44 | 0.23 | 10.58 | 2.23 | 2.45 | 2.16 | 106296 |
1748990100 | 2.2065 | -0.09 | -4.07 | 2.21 | 2.29 | 2.12 | 118462 |
1748903700 | 2.3 | -0.05 | -2.13 | 2.37 | 2.39 | 2.24 | 77770 |
1748644500 | 2.35 | -0.07 | -2.89 | 2.36 | 2.46 | 2.34 | 46156 |
1748558100 | 2.42 | -0.06 | -2.22 | 2.59 | 2.59 | 2.35 | 52384 |
1748471700 | 2.475 | -0.07 | -2.56 | 2.5 | 2.6099 | 2.45 | 44282 |
1748385300 | 2.54 | -0.19 | -6.96 | 2.63 | 2.6503 | 2.41 | 104745 |
1748039700 | 2.73 | -0.05 | -1.83 | 2.71 | 2.9 | 2.65 | 105280 |
1747953300 | 2.7808 | 0.07 | 2.61 | 2.8 | 3.04 | 2.685 | 94262 |
1747866900 | 2.71 | -0.29 | -9.67 | 2.87 | 2.94 | 2.7 | 283058 |
1747780500 | 3 | -0.01 | -0.33 | 3.0299999 | 3.1 | 2.92 | 134283 |
1747694100 | 3.0099999 | 0.15 | 5.24 | 2.8 | 3.08 | 2.8 | 162901 |
1747434900 | 2.86 | 0 | 0.00 | 2.87 | 2.8908 | 2.7599999 | 36845 |
1747348500 | 2.86 | -0.04 | -1.38 | 2.87 | 2.9399 | 2.79 | 39951 |
1747262100 | 2.9 | -0.01 | -0.34 | 2.87 | 2.98 | 2.81 | 40702 |
1747175700 | 2.91 | -0.11 | -3.64 | 3 | 3.02 | 2.7 | 163049 |
1747089300 | 3.02 | -0.06 | -1.95 | 3.0099999 | 3.08 | 2.8 | 129356 |
1746830100 | 3.08 | 0.15 | 5.12 | 2.91 | 3.17 | 2.8 | 115861 |
1746743700 | 2.93 | -0.1 | -3.30 | 3.06 | 3.126 | 2.66 | 121905 |
1746657300 | 3.0299999 | -0.59 | -16.30 | 3.24 | 3.2498999 | 3 | 320909 |
1746570900 | 3.62 | 0.6 | 19.87 | 3.19 | 3.76 | 3.0779 | 817337 |
1746484500 | 3.02 | 0.06 | 2.03 | 2.94 | 3.09 | 2.94 | 110309 |
1746225300 | 2.96 | -0.04 | -1.33 | 3 | 3.075 | 2.92 | 61448 |
1746138900 | 3 | 0 | 0.00 | 2.88 | 3.05 | 2.81 | 297858 |
1746052500 | 3 | 0 | 0.00 | 3.04 | 3.0991 | 2.906 | 155537 |
1745966100 | 3 | -0.22 | -6.83 | 3.2 | 3.22 | 2.9 | 29458 |
1745879700 | 3.22 | -0.33 | -9.30 | 3.6 | 3.6383 | 2.7599999 | 75381 |
1745620500 | 3.55 | 0.25 | 7.58 | 3.601 | 3.75 | 3.0149999 | 10745 |
1745534100 | 3.3 | 0.31 | 10.18 | 3.262 | 3.39 | 3.0025 | 7836 |
1745447700 | 2.995 | -0.28 | -8.55 | 3.4 | 3.4 | 2.9899999 | 13567 |
1745361300 | 3.275 | -0.13 | -3.68 | 3.4 | 3.564995 | 3.0764999 | 10606 |
1745274900 | 3.4 | -0.1 | -2.86 | 3.725 | 3.885 | 3 | 8760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.