Register for real-time alerts, custom portfolio, and market movers
STKH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 4.49 | 0.06 | 1.35% | 4.50 | 4.63 | 4.43 | 6,614 |
| Apr 19 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.65 | 4.43 | 3,827 |
| Apr 18 2024 | 4.43 | -0.11 | -2.42% | 4.51 | 4.69 | 4.43 | 14,004 |
| Apr 17 2024 | 4.54 | 0.24 | 5.58% | 4.39 | 4.59 | 4.30 | 11,025 |
| Apr 16 2024 | 4.30 | -0.13 | -2.93% | 4.38 | 4.73 | 4.26 | 11,493 |
| Apr 15 2024 | 4.43 | -0.12 | -2.64% | 4.77 | 4.87 | 4.43 | 17,302 |
| Apr 12 2024 | 4.55 | -0.05 | -1.09% | 4.62 | 4.99 | 4.36 | 11,793 |
| Apr 11 2024 | 4.60 | -0.43 | -8.55% | 5.01 | 5.0369 | 4.51 | 9,528 |
| Apr 10 2024 | 5.03 | 0.02 | 0.40% | 5.27 | 5.30 | 4.90 | 13,969 |
| Apr 09 2024 | 5.01 | 0.00 | 0.00% | 5.33 | 5.35 | 5.01 | 18,778 |
| Apr 08 2024 | 5.01 | -0.07 | -1.38% | 5.09 | 5.38 | 5.01 | 17,206 |
| Apr 05 2024 | 5.08 | -0.12 | -2.31% | 5.01 | 5.08 | 4.7001 | 21,546 |
| Apr 04 2024 | 5.20 | -0.19 | -3.53% | 5.31 | 5.35 | 4.61 | 28,648 |
| Apr 03 2024 | 5.39 | 0.48 | 9.75% | 4.95 | 5.50 | 4.95 | 18,795 |
| Apr 02 2024 | 4.911 | -0.49 | -9.06% | 5.10 | 5.199 | 4.90 | 15,535 |
| Apr 01 2024 | 5.40 | -0.44 | -7.53% | 5.65 | 5.71 | 5.235 | 14,281 |
| Mar 28 2024 | 5.84 | 0.03 | 0.51% | 6.00 | 6.00 | 5.50 | 14,715 |
| Mar 27 2024 | 5.8102 | -0.28 | -4.59% | 6.02 | 6.199 | 5.80 | 7,326 |
| Mar 26 2024 | 6.09 | -0.07 | -1.09% | 6.20 | 6.485 | 5.81 | 7,709 |
| Mar 25 2024 | 6.157 | 0.26 | 4.36% | 5.835 | 6.50 | 5.70 | 24,471 |
| Mar 22 2024 | 5.90 | 0.00 | 0.08% | 5.90 | 6.00 | 5.80 | 9,886 |
| Mar 21 2024 | 5.895 | -0.08 | -1.37% | 5.80 | 6.00 | 5.80 | 5,702 |
| Mar 20 2024 | 5.977 | 0.01 | 0.15% | 5.968 | 6.148 | 5.774 | 5,142 |
| Mar 19 2024 | 5.968 | 0.07 | 1.15% | 5.80 | 6.20 | 5.80 | 3,681 |
| Mar 18 2024 | 5.90 | -0.20 | -3.20% | 6.09 | 6.094 | 5.80 | 5,025 |
| Mar 15 2024 | 6.095 | 0.10 | 1.62% | 6.20 | 6.20 | 5.90 | 2,884 |
| Mar 14 2024 | 5.998 | -0.29 | -4.64% | 6.29 | 6.29 | 5.90 | 3,879 |
| Mar 13 2024 | 6.29 | 0.21 | 3.45% | 6.40 | 6.40 | 6.069 | 7,759 |
| Mar 12 2024 | 6.08 | 0.03 | 0.50% | 6.11 | 6.40 | 5.90 | 13,439 |
| Mar 11 2024 | 6.05 | 0.26 | 4.53% | 5.70 | 6.05 | 5.70 | 5,867 |
| Mar 08 2024 | 5.7876 | -0.07 | -1.20% | 6.10 | 6.10 | 5.615 | 9,172 |
| Mar 07 2024 | 5.858 | 0.05 | 0.95% | 5.899 | 6.20 | 5.70 | 5,367 |
| Mar 06 2024 | 5.803 | -0.17 | -2.76% | 6.00 | 6.00 | 5.60 | 13,780 |
| Mar 05 2024 | 5.968 | -0.08 | -1.37% | 6.20 | 6.27 | 5.80 | 6,517 |
| Mar 04 2024 | 6.051 | -0.18 | -2.83% | 6.21 | 6.227 | 6.001 | 4,840 |
| Mar 01 2024 | 6.227 | -0.07 | -1.14% | 6.118 | 6.484 | 5.933 | 5,828 |
| Feb 29 2024 | 6.299 | 0.20 | 3.26% | 6.03 | 6.40 | 6.00 | 6,908 |
| Feb 28 2024 | 6.10 | -0.10 | -1.63% | 6.40 | 6.49 | 5.933 | 8,583 |
| Feb 27 2024 | 6.201 | -0.23 | -3.56% | 6.416 | 6.541 | 5.742 | 16,193 |
| Feb 26 2024 | 6.43 | -0.07 | -1.08% | 6.50 | 6.50 | 6.40 | 7,239 |
| Feb 23 2024 | 6.50 | -0.14 | -2.11% | 6.753 | 6.90 | 6.40 | 8,840 |
| Feb 22 2024 | 6.64 | -0.06 | -0.90% | 6.54 | 6.80 | 6.501 | 4,483 |
| Feb 21 2024 | 6.70 | 0.00 | 0.00% | 6.60 | 6.98 | 6.50 | 8,648 |
| Feb 20 2024 | 6.70 | 0.00 | 0.00% | 6.80 | 6.985 | 6.50 | 7,170 |
| Feb 16 2024 | 6.70 | -0.19 | -2.72% | 6.80 | 6.90 | 6.60 | 2,589 |
| Feb 15 2024 | 6.887 | 0.00 | -0.01% | 6.99 | 7.10 | 6.65 | 6,980 |
| Feb 14 2024 | 6.888 | 0.14 | 2.03% | 6.879 | 7.00 | 6.544 | 3,797 |
| Feb 13 2024 | 6.751 | -0.17 | -2.48% | 6.60 | 6.912 | 6.50 | 5,110 |
| Feb 12 2024 | 6.923 | 0.12 | 1.81% | 6.80 | 6.923 | 6.582 | 11,984 |
| Feb 09 2024 | 6.80 | 0.21 | 3.19% | 6.59 | 7.00 | 6.3333 | 14,723 |
| Feb 08 2024 | 6.59 | -0.50 | -7.05% | 7.00 | 7.141 | 6.306 | 13,595 |
| Feb 07 2024 | 7.09 | -0.02 | -0.34% | 7.208 | 7.70 | 6.50 | 23,422 |
| Feb 06 2024 | 7.114 | 0.66 | 10.29% | 6.50 | 7.399 | 6.315 | 50,314 |
| Feb 05 2024 | 6.45 | 0.85 | 15.18% | 5.70 | 6.60 | 5.337 | 48,483 |
| Feb 02 2024 | 5.60 | -0.10 | -1.75% | 5.70 | 5.70 | 5.24 | 5,334 |
| Feb 01 2024 | 5.70 | 0.40 | 7.55% | 5.40 | 5.70 | 5.30 | 8,455 |
| Jan 31 2024 | 5.30 | -0.05 | -0.93% | 5.20 | 5.60 | 5.20 | 5,704 |
| Jan 30 2024 | 5.35 | 0.17 | 3.30% | 5.50 | 5.50 | 5.00 | 4,638 |
| Jan 29 2024 | 5.179 | 0.18 | 3.58% | 5.20 | 5.937 | 4.80 | 32,842 |
| Jan 26 2024 | 5.00 | 0.12 | 2.46% | 4.622 | 5.10 | 4.508 | 7,264 |
| Jan 25 2024 | 4.88 | 0.16 | 3.28% | 4.60 | 4.90 | 4.208 | 18,887 |
| Jan 24 2024 | 4.725 | -0.12 | -2.38% | 4.60 | 4.95 | 4.48 | 13,694 |
