Home
Investing
Stocks
USA
NASDAQ
Steakholder Foods Ltd (STKH)
Steakholder Foods Ltd (STKH) Historical

Steakholder Foods Ltd (STKH)

1.3882

-0.0918

( -6.20% )

Updated: 15:16:43

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

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