Free Trial

Steakholder Foods (STKH) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free STKH Stock Alerts
$4.40
+0.10 (+2.33%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Steakholder Foods Stock Price Performance

5 Day
Performance
-1.12%
1 Month
Performance
-13.39%
3 Month
Performance
-37.94%
6 Month
Performance
-28.34%
Year-To-Date
Performance
-24.14%
1 Year
Performance
-40.13%
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 DTI
The best inflation-proof investment
The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.
Click here for the full story

STKH Stock Chart for Tuesday, May, 7, 2024

STKH Chart by TradingView

Steakholder Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Is Tesla going out of business? (Ad)

Goldman Sachs estimates that this new “Future Fuel” will unleash an $11.7 trillion wave of wealth over the coming decade. That’s 10 TIMES BIGGER than the electric vehicle market.

Click here for the full story
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
02/14/2024$6.75$6.89
+2.03%		$7.00$6.543,797 shs$8.48 million
02/13/2024$6.92$6.75
-2.48%		$6.91$6.505,109 shs$8.31 million
02/12/2024$6.80$6.92
+1.81%		$6.92$6.5811,984 shs$8.52 million
02/09/2024$6.59$6.80
+3.19%		$7.00$6.3314,724 shs$8.37 million
02/08/2024$7.09$6.59
-7.05%		$7.14$6.3113,595 shs$8.11 million
02/07/2024$7.28$7.09
-2.61%		$7.70$6.5023,422 shs$8.73 million
02/06/2024$6.45$7.28
+12.87%		$7.40$6.4550,314 shs$8.96 million

Related Companies:
This page (NASDAQ:STKH) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace