Steakholder Foods Ltd (STKH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.16 | -0.19 | -5.58 | 3.39 | 3.5356 | 3.16 | 4250 |
| 1721342100 | 3.3469 | -0.15 | -4.37 | 3.47 | 3.5415 | 3.3469 | 11226 |
| 1721255700 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5527 | 3.45 | 18588 |
| 1721169300 | 3.45 | -0.01 | -0.29 | 3.46 | 3.5 | 3.45 | 10462 |
| 1721082900 | 3.46 | -0.06 | -1.56 | 3.5 | 3.54 | 3.45 | 5301 |
| 1720823700 | 3.515 | 0.04 | 1.01 | 3.48 | 3.57 | 3.48 | 2179 |
| 1720737300 | 3.48 | 0.13 | 3.88 | 3.37 | 3.48 | 3.295 | 12319 |
| 1720650900 | 3.35 | 0.1 | 3.08 | 3.25 | 3.41 | 3.25 | 6577 |
| 1720564500 | 3.25 | -0.26 | -7.48 | 3.56 | 3.56 | 3.25 | 4325 |
| 1720478100 | 3.5127 | -0.01 | -0.21 | 3.4 | 3.567 | 3.19 | 9800 |
| 1720218900 | 3.52 | -0.14 | -3.83 | 3.59 | 3.69 | 3.46 | 6672 |
| 1720040640 | 3.66 | 0.01 | 0.14 | 3.68 | 3.7 | 3.5515 | 5627 |
| 1719959700 | 3.655 | -0.03 | -0.68 | 3.69 | 3.69 | 3.555 | 2768 |
| 1719873300 | 3.68 | 0.01 | 0.27 | 3.7 | 3.8992 | 3.68 | 13546 |
| 1719614100 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1719527700 | 3.67 | 0.17 | 4.86 | 3.51 | 3.6929 | 3.51 | 3300 |
| 1719441300 | 3.5 | 0.01 | 0.29 | 3.43 | 3.6 | 3.43 | 14679 |
| 1719354900 | 3.49 | -0.01 | -0.29 | 3.45 | 3.59 | 3.4208 | 6544 |
| 1719268500 | 3.5 | 0.11 | 3.24 | 3.38 | 3.5 | 3.345 | 9358 |
| 1719009300 | 3.39 | -0.09 | -2.59 | 3.5 | 3.61 | 3.25 | 8695 |
| 1718922900 | 3.48 | 0.2 | 6.17 | 3.53 | 3.69 | 3.4 | 11789 |
| 1718750100 | 3.2779 | -0.21 | -6.08 | 3.53 | 3.53 | 3.25 | 16075 |
| 1718663700 | 3.49 | -0.11 | -3.06 | 3.66 | 3.7821 | 3.3 | 16456 |
| 1718404500 | 3.6 | -0.11 | -2.96 | 3.67 | 3.8183 | 3.6 | 7670 |
| 1718318100 | 3.71 | -0.11 | -2.94 | 3.85 | 3.85 | 3.65 | 8118 |
| 1718231700 | 3.8222 | -0.13 | -3.24 | 3.87 | 3.99 | 3.61 | 9110 |
| 1718145300 | 3.95 | 0.26 | 7.05 | 3.69 | 4.0199999 | 3.64 | 18067 |
| 1718058900 | 3.69 | -0.27 | -6.82 | 3.96 | 4.11 | 3.59 | 14343 |
| 1717799700 | 3.96 | -0.14 | -3.30 | 4.08 | 4.195 | 3.96 | 5945 |
| 1717713300 | 4.095 | -0.09 | -2.03 | 4.18 | 4.2661 | 4 | 9043 |
| 1717626900 | 4.18 | -0.12 | -2.79 | 4.3 | 4.3 | 4.09 | 7259 |
| 1717540500 | 4.3 | -0.18 | -4.02 | 4.34 | 4.43 | 4.3 | 6439 |
| 1717454100 | 4.48 | 0.23 | 5.41 | 4.44 | 4.5 | 4.2699999 | 8996 |
| 1717194900 | 4.25 | 0.02 | 0.47 | 4.46 | 4.46 | 4.25 | 2289 |
| 1717108500 | 4.2303 | -0.13 | -3.09 | 4.24 | 4.5 | 4.0199999 | 10085 |
| 1717022100 | 4.365 | 0.15 | 3.44 | 4.2 | 4.5099 | 4.1 | 20892 |
| 1716935700 | 4.22 | -0.29 | -6.43 | 4.51 | 4.5199999 | 4.2 | 11312 |
| 1716590100 | 4.51 | 0.05 | 1.12 | 4.45 | 4.62 | 4.3452 | 3258 |
| 1716503700 | 4.46 | 0.06 | 1.36 | 4.4 | 4.6013 | 4.192 | 7901 |
| 1716417300 | 4.4 | 0.1 | 2.33 | 4.36 | 4.6 | 4.36 | 9795 |
| 1716330900 | 4.3 | -0.08 | -1.83 | 4.48 | 4.5 | 4.3 | 6098 |
| 1716244500 | 4.38 | 0.1 | 2.32 | 4.49 | 4.5 | 4.2 | 9088 |
| 1715985300 | 4.2806 | 0.11 | 2.53 | 4.2699999 | 4.3484 | 4.2 | 6673 |
| 1715898900 | 4.175 | 0.04 | 0.85 | 4.18 | 4.18 | 4.15 | 3486 |
| 1715812500 | 4.14 | -0.08 | -1.78 | 4.24 | 4.2699999 | 4.01 | 11055 |
| 1715726100 | 4.215 | 0.2 | 4.85 | 3.92 | 4.35 | 3.92 | 8383 |
| 1715639700 | 4.0199999 | 0.37 | 10.13 | 3.88 | 4.48 | 3.84 | 72307 |
| 1715380500 | 3.6501 | -0.44 | -10.76 | 4 | 4.006 | 3.55 | 15570 |
| 1715294100 | 4.09 | -0.22 | -5.10 | 4.24 | 4.24 | 3.9 | 11003 |
| 1715207700 | 4.3099999 | 0.17 | 4.11 | 4.14 | 4.3099999 | 4.0500999 | 2927 |
| 1715121300 | 4.14 | -0.26 | -5.91 | 4.35 | 4.35 | 4.14 | 6410 |
| 1715034900 | 4.4 | 0.1 | 2.33 | 4.43 | 4.59 | 4.07 | 10059 |
| 1714775700 | 4.3 | -0.15 | -3.37 | 4.44 | 4.44 | 4.26 | 4387 |
| 1714689300 | 4.45 | 0.05 | 1.14 | 4.57 | 4.57 | 4.3099999 | 3394 |
| 1714602900 | 4.4 | 0.05 | 1.15 | 4.64 | 4.64 | 4.3 | 7390 |
| 1714516500 | 4.35 | 0.1 | 2.35 | 4.25 | 4.4 | 4.25 | 2070 |
| 1714430100 | 4.2503 | -0.05 | -1.16 | 4.4 | 4.4 | 4.2441 | 1663 |
| 1714170900 | 4.3 | 0.13 | 3.12 | 4.48 | 4.49 | 4.2 | 6423 |
| 1714084500 | 4.17 | -0.33 | -7.33 | 4.51 | 4.5548 | 4.1627 | 9432 |
| 1713998100 | 4.5 | -0.11 | -2.38 | 4.67 | 4.9883 | 4.5 | 6252 |
| 1713911700 | 4.6099 | 0.12 | 2.67 | 4.49 | 4.6299 | 4.49 | 1841 |
| 1713825300 | 4.49 | 0.06 | 1.35 | 4.5 | 4.63 | 4.43 | 6614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
