Steakholder Foods Ltd (STKH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1744929300 | 0.7 | 0.02 | 2.94 | 0.707 | 0.7299 | 0.6278 | 53271 |
| 1744842900 | 0.68 | 0.0159 | 2.39 | 0.67 | 0.699999 | 0.6017 | 52031 |
| 1744756500 | 0.6641 | -0.0159 | -2.34 | 0.6879999 | 0.77 | 0.65 | 95672 |
| 1744670100 | 0.68 | -0.0045 | -0.66 | 0.6996 | 0.74 | 0.68 | 8971 |
| 1744410900 | 0.6845 | 0.0335 | 5.15 | 0.7066 | 0.7085 | 0.651 | 13846 |
| 1744324500 | 0.651 | -0.08 | -10.94 | 0.6949999 | 0.8199999 | 0.651 | 48322 |
| 1744238100 | 0.731 | -0.0291 | -3.83 | 0.761 | 0.95 | 0.678 | 150908 |
| 1744151700 | 0.7601 | -0.1099 | -12.63 | 0.95 | 0.95 | 0.76 | 63377 |
| 1744065300 | 0.87 | -0.087193 | -9.11 | 0.9745 | 0.9745 | 0.87 | 34929 |
| 1743806100 | 0.957193 | -0.017757 | -1.82 | 0.95 | 0.975 | 0.9 | 31222 |
| 1743719700 | 0.97495 | 0.00495 | 0.51 | 0.93 | 1.05 | 0.93 | 14508 |
| 1743633300 | 0.97 | -0.04 | -3.96 | 1 | 1.08 | 0.97 | 9238 |
| 1743546900 | 1.01 | -0.02 | -1.94 | 1.03 | 1.07 | 0.9178 | 46946 |
| 1743460500 | 1.03 | -0.05 | -4.63 | 1.06 | 1.1424 | 1.03 | 10581 |
| 1743201300 | 1.08 | 0 | 0.00 | 1.1 | 1.12 | 1.05 | 8334 |
| 1743114900 | 1.08 | -0.01 | -0.92 | 1.12 | 1.15 | 1.05 | 30850 |
| 1743028500 | 1.09 | -0.11 | -9.17 | 1.18 | 1.215 | 1.08 | 24994 |
| 1742942100 | 1.2 | -0.06 | -4.76 | 1.27 | 1.29 | 1.19 | 24555 |
| 1742855700 | 1.26 | -0.01 | -0.79 | 1.26 | 1.3404 | 1.26 | 7983 |
| 1742596500 | 1.27 | -0.05 | -3.79 | 1.34 | 1.34 | 1.25 | 6302 |
| 1742510100 | 1.32 | 0.1 | 8.20 | 1.25 | 1.32 | 1.25 | 5019 |
| 1742423700 | 1.22 | -0.05 | -3.94 | 1.29 | 1.3 | 1.21 | 10105 |
| 1742337300 | 1.27 | 0.08 | 6.50 | 1.22 | 1.3422 | 1.22 | 18045 |
| 1742250900 | 1.1924999 | 0.02 | 1.92 | 1.18 | 1.22 | 1.1551 | 23419 |
| 1741991700 | 1.17 | 0.07 | 6.36 | 1.11 | 1.195 | 1.11 | 10705 |
| 1741905300 | 1.1 | -0.05 | -4.35 | 1.16 | 1.23 | 1.1 | 7005 |
| 1741818900 | 1.15 | 0 | 0.00 | 1.11 | 1.1998 | 1.11 | 23166 |
| 1741732500 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2217 | 1.11 | 11969 |
| 1741646100 | 1.2 | -0.01 | -0.83 | 1.31 | 1.31 | 1.18 | 20001 |
| 1741390500 | 1.21 | -0.06 | -4.72 | 1.27 | 1.2938 | 1.2 | 9615 |
| 1741304100 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.2339 | 8192 |
| 1741217700 | 1.29 | -0.04 | -3.01 | 1.29 | 1.44 | 1.21 | 20194 |
| 1741131300 | 1.33 | -0 | -0.29 | 1.36 | 1.36 | 1.28 | 10765 |
| 1741044900 | 1.3339 | -0.02 | -1.77 | 1.36 | 1.3799999 | 1.24 | 57088 |
| 1740785700 | 1.358 | -0.12 | -8.24 | 1.41 | 1.44 | 1.3301 | 71811 |
| 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 | 33150 |
| 1740526500 | 1.48 | 0 | 0.00 | 1.5 | 1.55 | 1.42 | 18761 |
| 1740440100 | 1.48 | -0.07 | -4.52 | 1.54 | 1.56 | 1.45 | 15041 |
| 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 | 41881 |
| 1740008100 | 1.54 | -0.02 | -1.28 | 1.51 | 1.6 | 1.43 | 46903 |
| 1739921700 | 1.56 | 0 | 0.00 | 1.67 | 1.68 | 1.52 | 40403 |
| 1739576100 | 1.56 | -0.04 | -2.50 | 1.58 | 1.65 | 1.56 | 10734 |
| 1739489700 | 1.6 | 0.05 | 3.23 | 1.57 | 1.62 | 1.54 | 57034 |
| 1739403300 | 1.55 | -0.05 | -3.13 | 1.6399999 | 1.66 | 1.5 | 13255 |
| 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 | 1.54 | 1.6 | 1.4902 | 13806 |
| 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 | 1.55 | 32756 |
| 1738625700 | 1.56 | -0.04 | -2.50 | 1.51 | 1.62 | 1.5 | 16075 |
| 1738366500 | 1.6 | 0.07 | 4.58 | 1.57 | 1.6514 | 1.54 | 10613 |
| 1738280100 | 1.53 | -0.05 | -3.16 | 1.61 | 1.6146 | 1.53 | 11392 |
| 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 | 1.65 | 1.74 | 1.5299 | 43665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
