Steakholder Foods Ltd (STKH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.2 | -0.01 | -0.83 | 1.31 | 1.31 | 1.18 | 19976 |
| 1741390500 | 1.21 | -0.06 | -4.72 | 1.26 | 1.2938 | 1.2 | 7713 |
| 1741304100 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.2339 | 8045 |
| 1741217700 | 1.29 | -0.04 | -3.01 | 1.31 | 1.44 | 1.21 | 19671 |
| 1741131300 | 1.33 | -0 | -0.29 | 1.34 | 1.35 | 1.28 | 9095 |
| 1741044900 | 1.3339 | -0.02 | -1.77 | 1.36 | 1.36 | 1.24 | 55419 |
| 1740785700 | 1.358 | -0.12 | -8.24 | 1.42 | 1.44 | 1.3301 | 70943 |
| 1740699300 | 1.48 | -0.03 | -1.99 | 1.49 | 1.56 | 1.45 | 9029 |
| 1740612900 | 1.51 | 0.03 | 2.03 | 1.45 | 1.56 | 1.41 | 32149 |
| 1740526500 | 1.48 | 0 | 0.00 | 1.525 | 1.55 | 1.42 | 18641 |
| 1740440100 | 1.48 | -0.07 | -4.52 | 1.56 | 1.56 | 1.45 | 12851 |
| 1740180900 | 1.55 | 0.03 | 1.97 | 1.52 | 1.5983 | 1.45 | 19045 |
| 1740094500 | 1.52 | -0.02 | -1.30 | 1.51 | 1.56 | 1.4 | 41824 |
| 1740008100 | 1.54 | -0.02 | -1.28 | 1.51 | 1.6 | 1.43 | 46903 |
| 1739921700 | 1.56 | 0 | 0.00 | 1.6399999 | 1.67 | 1.52 | 38369 |
| 1739576100 | 1.56 | -0.04 | -2.50 | 1.58 | 1.65 | 1.56 | 10724 |
| 1739489700 | 1.6 | 0.05 | 3.23 | 1.57 | 1.62 | 1.54 | 57034 |
| 1739403300 | 1.55 | -0.05 | -3.13 | 1.6 | 1.66 | 1.5 | 11257 |
| 1739316900 | 1.6 | 0.03 | 1.92 | 1.62 | 1.67 | 1.52 | 56188 |
| 1739230500 | 1.5699 | 0.06 | 4.30 | 1.61 | 1.6399999 | 1.55 | 13336 |
| 1738971300 | 1.5052 | -0.04 | -2.29 | 1.6 | 1.6 | 1.4902 | 13531 |
| 1738884900 | 1.5405 | 0 | 0.03 | 1.6399999 | 1.6399999 | 1.51 | 14809 |
| 1738798500 | 1.54 | -0.06 | -3.75 | 1.6299999 | 1.67 | 1.43 | 48788 |
| 1738712100 | 1.6 | 0.04 | 2.56 | 1.59 | 1.6696 | 1.56 | 31974 |
| 1738625700 | 1.56 | -0.04 | -2.50 | 1.51 | 1.61 | 1.5 | 11524 |
| 1738366500 | 1.6 | 0.07 | 4.58 | 1.57 | 1.6514 | 1.54 | 10657 |
| 1738280100 | 1.53 | -0.05 | -3.16 | 1.61 | 1.6146 | 1.53 | 11492 |
| 1738193700 | 1.58 | -0.03 | -1.86 | 1.59 | 1.6147 | 1.512 | 10037 |
| 1738107300 | 1.61 | 0.02 | 1.26 | 1.55 | 1.65 | 1.5 | 22881 |
| 1738020900 | 1.59 | 0.07 | 4.61 | 1.59 | 1.6999 | 1.53 | 29463 |
| 1737761700 | 1.52 | -0.09 | -5.59 | 1.6 | 1.7 | 1.51 | 44076 |
| 1737675300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1737588900 | 1.61 | -0.01 | -0.62 | 1.68 | 1.77 | 1.6 | 43493 |
| 1737502500 | 1.62 | 0.02 | 1.25 | 1.74 | 1.74 | 1.5299 | 42383 |
| 1737156900 | 1.6 | 0 | 0.00 | 1.58 | 1.73 | 1.55 | 26852 |
| 1737070500 | 1.6 | -0.04 | -2.44 | 1.65 | 1.69 | 1.5 | 18170 |
| 1736984100 | 1.6399999 | 0.08 | 5.13 | 1.56 | 1.7 | 1.55 | 21529 |
| 1736897700 | 1.56 | -0.05 | -3.11 | 1.6 | 1.65 | 1.52 | 15534 |
| 1736811300 | 1.61 | -0.04 | -2.42 | 1.65 | 1.69 | 1.56 | 18034 |
| 1736552100 | 1.65 | -0.1 | -5.71 | 1.732 | 1.7699 | 1.62 | 26520 |
| 1736379300 | 1.75 | 0.04 | 2.34 | 1.69 | 1.75 | 1.62 | 13392 |
| 1736292900 | 1.71 | 0.01 | 0.59 | 1.725 | 1.74 | 1.65 | 17386 |
| 1736206500 | 1.7 | 0 | 0.00 | 1.75 | 1.75 | 1.665 | 36650 |
| 1735947300 | 1.7 | 0.02 | 1.19 | 1.7201 | 1.7897 | 1.6 | 75310 |
| 1735860900 | 1.68 | -0.03 | -1.75 | 1.79 | 1.819 | 1.68 | 41051 |
| 1735688100 | 1.71 | 0.14 | 8.92 | 1.58 | 1.7304 | 1.58 | 99059 |
| 1735601700 | 1.57 | -0.09 | -5.65 | 1.69 | 1.698 | 1.57 | 37013 |
| 1735342500 | 1.664 | -0.09 | -4.91 | 1.76 | 1.76 | 1.46 | 56131 |
| 1735256100 | 1.75 | 0.07 | 4.17 | 1.68 | 1.75 | 1.62 | 35758 |
| 1735077840 | 1.68 | 0.02 | 1.20 | 1.68 | 1.695 | 1.53 | 20153 |
| 1734996900 | 1.66 | -0.03 | -1.78 | 1.67 | 1.8 | 1.58 | 46392 |
| 1734737700 | 1.69 | 0.19 | 12.67 | 1.49 | 1.75 | 1.46 | 87372 |
| 1734651300 | 1.5 | 0.01 | 0.67 | 1.49 | 1.558 | 1.4663 | 20104 |
| 1734564900 | 1.49 | -0.02 | -1.32 | 1.5 | 1.5955 | 1.43 | 84023 |
| 1734478500 | 1.51 | -0.09 | -5.63 | 1.5875 | 1.65 | 1.45 | 40667 |
| 1734392100 | 1.6 | -0.04 | -2.44 | 1.7763 | 1.819 | 1.6 | 22945 |
| 1734132900 | 1.6399999 | 0.04 | 2.50 | 1.7763 | 1.8 | 1.6 | 27632 |
| 1734046500 | 1.6 | -0.1 | -5.88 | 1.74 | 1.765 | 1.5 | 31243 |
| 1733960100 | 1.7 | -0.29 | -14.57 | 1.995 | 2 | 1.62 | 103345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
