Free Trial

Steakholder Foods (STKH) Stock Chart & Stock Price History

→ The #1 Investment of the Decade… (From Porter & Company) (Ad)
Free STKH Stock Alerts
$4.18
+0.04 (+0.97%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Steakholder Foods Stock Price Performance

5 Day
Performance
+14.38%
1 Month
Performance
-6.81%
3 Month
Performance
-37.69%
6 Month
Performance
-30.30%
Year-To-Date
Performance
-28.02%
1 Year
Performance
-48.00%
Receive STKH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Steakholder Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

STKH Stock Chart for Thursday, May, 16, 2024

STKH Chart by TradingView

Steakholder Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$4.14$4.18
+0.85%		$4.18$4.153,486 shs$5.14 million
05/15/2024$4.19$4.14
-1.08%		$4.26$4.0111,055 shs$5.09 million
05/14/2024$4.02$4.19
+4.10%		$4.35$3.928,383 shs$5.15 million
05/13/2024$3.65$4.02
+10.13%		$4.48$3.8872,301 shs$4.95 million
05/10/2024$4.08$3.65
-10.54%		$4.01$3.5515,507 shs$4.49 million
05/09/2024$4.25$4.08
-4.00%		$4.24$3.9611,003 shs$5.02 million
05/08/2024$4.14$4.25
+2.66%		$4.31$4.052,924 shs$5.23 million
05/07/2024$4.40$4.14
-5.91%		$4.35$4.146,406 shs$5.09 million
05/06/2024$4.30$4.40
+2.33%		$4.59$4.0710,074 shs$5.41 million
05/03/2024$4.45$4.30
-3.37%		$4.40$4.264,387 shs$5.29 million
05/02/2024$4.52$4.45
-1.55%		$4.57$4.313,364 shs$5.47 million
05/01/2024$4.38$4.52
+3.20%		$4.64$4.367,390 shs$5.56 million
04/30/2024$4.25$4.38
+3.05%		$4.40$4.252,070 shs$5.39 million
04/29/2024$4.30$4.25
-1.16%		$4.40$4.241,657 shs$5.23 million
04/26/2024$4.17$4.33
+3.84%		$4.49$4.206,423 shs$5.33 million
04/25/2024$4.69$4.17
-11.09%		$4.55$4.169,432 shs$5.13 million
04/24/2024$4.61$4.69
+1.74%		$4.99$4.506,252 shs$5.77 million
04/23/2024$4.54$4.61
+1.54%		$4.63$4.491,836 shs$5.67 million
04/22/2024$4.43$4.54
+2.48%		$4.54$4.436,614 shs$5.58 million
04/19/2024$4.43$4.43$4.54$4.432,827 shs$5.45 million
04/18/2024$4.59$4.43
-3.49%		$4.69$4.4314,004 shs$5.45 million
04/17/2024$4.48$4.59
+2.46%		$4.59$4.3211,024 shs$5.65 million
04/16/2024$4.49$4.48
-0.22%		$4.73$4.2611,493 shs$5.51 million
04/15/2024$4.60$4.49
-2.39%		$4.87$4.4317,302 shs$5.52 million
04/12/2024$4.60$4.60$4.99$4.5510,892 shs$5.66 million
04/11/2024$5.03$4.60
-8.55%		$5.04$4.519,478 shs$5.66 million
04/10/2024$5.01$5.03
+0.40%		$5.28$4.9013,969 shs$6.19 million
04/09/2024$5.35$5.01
-6.36%		$5.35$5.0118,778 shs$6.16 million
04/08/2024$5.08$5.35
+5.31%		$5.38$5.0117,206 shs$6.58 million
04/05/2024$5.20$5.08
-2.31%		$5.08$4.7021,541 shs$62.54 million
04/04/2024$5.39$5.20
-3.53%		$5.35$4.6128,645 shs$63.99 million
04/03/2024$4.91$5.39
+9.75%		$5.50$4.9517,507 shs$6.64 million
04/02/2024$5.49$4.91
-10.55%		$5.20$4.9015,530 shs$6.05 million
04/01/2024$5.84$5.49
-5.99%		$5.71$5.2414,281 shs$6.76 million
03/29/2024$5.84$5.84$6.00$5.5014,715 shs$7.19 million
03/28/2024$5.81$5.84
+0.51%		$6.00$5.5014,715 shs$7.19 million
03/27/2024$6.09$5.81
-4.59%		$6.20$5.807,208 shs$7.15 million
03/26/2024$6.16$6.09
-1.09%		$6.49$5.817,710 shs$7.50 million
03/25/2024$5.90$6.16
+4.36%		$6.50$5.7024,471 shs$7.58 million
03/22/2024$5.90$5.90
+0.08%		$6.00$5.809,886 shs$7.26 million
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
03/21/2024$5.98$5.90
-1.37%		$6.00$5.805,430 shs$7.26 million
03/20/2024$5.97$5.98
+0.15%		$6.00$5.775,072 shs$7.36 million
03/19/2024$5.90$5.97
+1.15%		$6.20$5.803,682 shs$7.34 million
03/18/2024$6.10$5.90
-3.20%		$6.09$5.805,025 shs$7.26 million
03/15/2024$6.00$6.10
+1.62%		$6.20$5.902,877 shs$7.50 million
03/14/2024$6.29$6.00
-4.64%		$6.29$5.903,876 shs$7.38 million
03/13/2024$6.30$6.29
-0.16%		$6.40$6.077,759 shs$7.74 million
03/12/2024$6.05$6.30
+4.13%		$6.40$5.9013,439 shs$7.76 million
03/11/2024$5.79$6.05
+4.53%		$6.05$5.705,861 shs$7.45 million
03/08/2024$5.86$5.79
-1.19%		$6.10$5.629,152 shs$7.13 million
03/07/2024$5.80$5.86
+0.95%		$6.20$5.705,353 shs$7.21 million
03/06/2024$5.97$5.80
-2.76%		$6.00$5.6013,781 shs$7.14 million
03/05/2024$6.10$5.97
-2.16%		$6.27$5.806,478 shs$7.34 million
03/04/2024$6.23$6.10
-2.04%		$6.23$6.004,838 shs$7.51 million
03/01/2024$6.30$6.23
-1.14%		$6.48$5.935,708 shs$7.67 million
02/29/2024$6.10$6.30
+3.26%		$6.40$6.006,902 shs$7.75 million
02/28/2024$6.20$6.10
-1.63%		$6.49$5.938,263 shs$7.51 million
02/27/2024$6.45$6.20
-3.85%		$6.50$5.7416,193 shs$7.63 million
02/26/2024$6.50$6.45
-0.78%		$6.50$6.407,239 shs$7.94 million
02/23/2024$6.64$6.50
-2.11%		$6.90$6.407,777 shs$8.00 million
02/22/2024$6.76$6.64
-1.80%		$6.80$6.504,478 shs$8.17 million
02/21/2024$6.70$6.76
+0.93%		$6.98$6.508,582 shs$8.32 million
02/20/2024$6.70$6.70$6.99$6.507,119 shs$8.25 million
02/19/2024$6.70$6.70$6.90$6.602,590 shs$8.24 million
02/16/2024$6.89$6.70
-2.72%		$6.90$6.602,590 shs$8.25 million
02/15/2024$6.89$6.89
-0.01%		$7.10$6.656,966 shs$8.47 million

Related Companies:
This page (NASDAQ:STKH) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
How Biden has already won 2024
Porter & Company
Why Is Gold On a MASSIVE rally?
Huge Alerts
Protect Your Bank Account Before It’s Too Late
Weiss Ratings