2m 2m 2m 2m 2m 2m 2m
STEAKHOLDER SP ADR (STKH)
NASDAQ
$3.59-$0.08 (-2.32%)
Price as of Aug 21, 2026 8:00 PM EDT- $2.2MMarket Cap
- -72.70%1-Year Change
- Packaged FoodsIndustry
STEAKHOLDER SP ADR (STKH)
$3.59-$0.08 (-2.32%)
- 1 Month+150.79%Low Price$1.27High Price$4.30
- 3 Months-16.78%Low Price$1.27High Price$4.30
- 1 Year-72.70%Low Price$1.27High Price$18.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.91 | 3.91 | 3.50 | 3.67 | -9.16% | 288,661 |
08/20/2026 | 3.90 | 4.29 | 3.64 | 4.04 | +15.43% | 14,297,515 |
08/19/2026 | 3.60 | 3.87 | 3.38 | 3.50 | -4.63% | 188,629 |
08/18/2026 | 3.82 | 3.84 | 3.61 | 3.67 | -7.32% | 195,068 |
08/17/2026 | 3.47 | 4.07 | 3.44 | 3.96 | +10.00% | 645,289 |
08/14/2026 | 5.26 | 6.29 | 3.19 | 3.60 | +25.00% | 29,162,328 |
08/13/2026 | 3.35 | 3.52 | 2.86 | 2.88 | -15.29% | 290,596 |
08/12/2026 | 3.63 | 3.72 | 3.35 | 3.40 | -14.79% | 253,071 |
08/11/2026 | 3.17 | 4.75 | 3.10 | 3.99 | -7.21% | 2,688,114 |
08/10/2026 | 3.86 | 7.10 | 3.32 | 4.30 | +128.72% | 75,984,340 |
08/07/2026 | 2.49 | 2.52 | 1.87 | 1.88 | -26.27% | 223,780 |
08/06/2026 | 2.59 | 2.92 | 2.40 | 2.55 | -0.78% | 439,396 |
08/05/2026 | 2.88 | 2.88 | 2.51 | 2.57 | -11.38% | 192,590 |
08/04/2026 | 2.65 | 3.17 | 2.58 | 2.90 | +4.32% | 441,239 |
08/03/2026 | 2.38 | 4.75 | 2.38 | 2.78 | +15.83% | 7,519,672 |
07/31/2026 | 2.46 | 2.88 | 2.37 | 2.40 | -15.19% | 796,763 |
07/30/2026 | 4.30 | 5.10 | 2.80 | 2.83 | +4.43% | 20,259,332 |
07/29/2026 | 2.80 | 3.31 | 2.38 | 2.71 | -24.72% | 6,323,594 |
07/28/2026 | 1.35 | 6.30 | 1.27 | 3.60 | +166.67% | 33,309,591 |
07/27/2026 | 1.32 | 1.60 | 1.32 | 1.35 | +6.48% | 190,074 |
07/27/2026 |
1:3 Split | |||||
07/24/2026 | 1.38 | 1.41 | 1.25 | 1.27 | -8.33% | 211,750 |
07/23/2026 | 1.45 | 1.50 | 1.08 | 1.38 | -17.71% | 1,252,242 |
07/22/2026 | 1.47 | 1.72 | 1.47 | 1.68 | +14.84% | 16,789,478 |
07/21/2026 | 1.46 | 1.53 | 1.38 | 1.46 | +7.85% | 48,868 |
07/20/2026 | 1.43 | 1.47 | 1.35 | 1.36 | -5.83% | 115,875 |
07/17/2026 | 1.59 | 1.80 | 1.44 | 1.44 | -7.55% | 76,927 |
07/16/2026 | 1.53 | 1.65 | 1.46 | 1.56 | +3.08% | 96,253 |
07/15/2026 | 1.48 | 1.53 | 1.44 | 1.51 | -2.51% | 31,286 |
07/14/2026 | 1.56 | 1.59 | 1.46 | 1.55 | -0.62% | 47,707 |
07/13/2026 | 1.80 | 1.81 | 1.54 | 1.56 | -14.34% | 99,659 |
07/10/2026 | 1.85 | 1.92 | 1.80 | 1.82 | -2.05% | 25,651 |
07/09/2026 | 1.95 | 1.95 | 1.80 | 1.86 | -2.93% | 27,678 |
07/08/2026 | 1.89 | 1.92 | 1.83 | 1.92 | +1.61% | 30,334 |
07/07/2026 | 1.92 | 1.95 | 1.83 | 1.89 | -0.70% | 25,406 |
07/06/2026 | 1.95 | 1.95 | 1.83 | 1.90 | +5.68% | 52,203 |
07/02/2026 | 1.80 | 1.88 | 1.77 | 1.80 | +1.97% | 41,721 |
07/01/2026 | 1.74 | 1.83 | 1.68 | 1.76 | +6.59% | 57,690 |
06/30/2026 | 1.71 | 1.74 | 1.65 | 1.65 | -0.52% | 23,581 |
06/29/2026 | 1.91 | 1.91 | 1.66 | 1.66 | -10.53% | 72,565 |
06/26/2026 | 1.93 | 2.01 | 1.80 | 1.86 | -3.25% | 48,076 |
06/25/2026 | 2.40 | 2.49 | 1.88 | 1.92 | -19.90% | 119,073 |
06/24/2026 | 2.29 | 2.40 | 2.29 | 2.40 | +4.86% | 51,587 |
06/23/2026 | 2.43 | 2.46 | 2.29 | 2.29 | -7.07% | 40,153 |
06/22/2026 | 2.49 | 2.55 | 2.43 | 2.46 | -4.09% | 31,529 |
06/18/2026 | 2.65 | 2.67 | 2.49 | 2.57 | -3.12% | 46,506 |
06/17/2026 | 2.73 | 2.73 | 2.61 | 2.65 | -4.22% | 33,258 |
06/16/2026 | 3.00 | 3.09 | 2.64 | 2.76 | -8.77% | 157,677 |
06/15/2026 | 3.24 | 3.30 | 2.86 | 3.03 | -6.48% | 180,216 |
06/12/2026 | 3.42 | 3.51 | 3.15 | 3.24 | -2.70% | 33,214 |
06/11/2026 | 3.15 | 3.33 | 3.03 | 3.33 | +6.73% | 22,609 |
06/10/2026 | 3.33 | 3.33 | 3.03 | 3.12 | -4.59% | 20,380 |
06/09/2026 | 3.30 | 3.39 | 3.21 | 3.27 | +0.93% | 96,963 |
06/08/2026 | 3.54 | 3.60 | 3.21 | 3.24 | -9.24% | 80,868 |
06/05/2026 | 3.81 | 3.84 | 3.36 | 3.57 | -6.30% | 47,843 |
06/04/2026 | 3.87 | 3.87 | 3.69 | 3.81 | -3.05% | 35,137 |
06/03/2026 | 3.81 | 3.99 | 3.69 | 3.93 | -2.24% | 22,282 |
06/02/2026 | 3.87 | 4.27 | 3.75 | 4.02 | +3.88% | 84,672 |
06/01/2026 | 4.02 | 4.05 | 3.72 | 3.87 | -1.53% | 83,848 |
05/29/2026 | 4.35 | 5.06 | 3.81 | 3.93 | -7.75% | 1,913,753 |
05/28/2026 | 4.23 | 4.29 | 4.23 | 4.26 | +0.71% | 23,554 |
05/27/2026 | 3.72 | 4.35 | 3.72 | 4.23 | +11.90% | 25,386 |
05/26/2026 | 4.68 | 4.74 | 3.78 | 3.78 | -19.23% | 60,464 |
05/22/2026 | 4.50 | 4.74 | 4.50 | 4.68 | +6.12% | 16,072 |
05/21/2026 | 4.14 | 4.74 | 4.14 | 4.41 | +4.26% | 17,310 |
05/20/2026 | 4.26 | 4.44 | 4.14 | 4.23 | +0.71% | 11,560 |
05/19/2026 | 4.41 | 4.44 | 4.20 | 4.20 | -4.76% | 5,351 |
05/18/2026 | 4.59 | 4.59 | 4.27 | 4.41 | -4.55% | 21,635 |
05/15/2026 | 4.53 | 4.70 | 4.41 | 4.62 | +1.32% | 4,258 |
05/14/2026 | 4.53 | 4.89 | 4.50 | 4.56 | -6.76% | 16,228 |
05/13/2026 | 5.13 | 5.25 | 4.89 | 4.89 | -0.60% | 11,459 |
05/12/2026 | 5.45 | 5.54 | 4.92 | 4.92 | -9.21% | 2,913 |
05/11/2026 | 5.31 | 5.43 | 5.05 | 5.42 | +0.35% | 14,244 |
05/08/2026 | 5.16 | 5.70 | 5.16 | 5.40 | +3.45% | 2,277 |
05/07/2026 | 5.13 | 5.61 | 5.13 | 5.22 | 0.00% | 4,886 |
05/06/2026 | 5.43 | 5.52 | 5.19 | 5.22 | +2.35% | 9,410 |
05/05/2026 | 5.19 | 5.68 | 5.07 | 5.10 | +0.59% | 8,256 |
05/04/2026 | 4.95 | 5.07 | 4.91 | 5.07 | +4.32% | 2,822 |
05/01/2026 | 4.95 | 5.07 | 4.77 | 4.86 | -5.54% | 8,426 |
04/30/2026 | 5.58 | 5.58 | 4.85 | 5.15 | -7.30% | 10,482 |
04/30/2026 |
-$0.005 Earnings | |||||
04/29/2026 | 5.13 | 5.97 | 4.80 | 5.55 | +5.71% | 11,347 |
04/28/2026 | 5.19 | 5.25 | 4.71 | 5.25 | 0.00% | 5,606 |
04/27/2026 | 5.43 | 5.52 | 5.25 | 5.25 | -1.13% | 6,592 |
04/24/2026 | 5.31 | 5.84 | 5.19 | 5.31 | -2.21% | 18,986 |
04/23/2026 | 6.02 | 6.06 | 5.40 | 5.43 | -9.05% | 11,809 |
04/22/2026 | 6.09 | 6.30 | 5.76 | 5.97 | -1.97% | 9,056 |
04/21/2026 | 6.06 | 6.15 | 6.04 | 6.09 | +0.50% | 5,927 |
04/20/2026 | 6.42 | 6.51 | 6.00 | 6.06 | -2.42% | 12,969 |
04/17/2026 | 6.12 | 6.33 | 5.76 | 6.21 | +6.70% | 22,625 |
04/16/2026 | 5.73 | 5.94 | 5.52 | 5.82 | +3.74% | 6,067 |
04/15/2026 | 5.56 | 5.61 | 5.36 | 5.61 | 0.00% | 5,297 |
04/14/2026 | 5.61 | 5.62 | 5.51 | 5.61 | -1.06% | 4,803 |
04/13/2026 | 4.80 | 5.70 | 4.50 | 5.67 | +18.13% | 26,249 |
04/10/2026 | 4.89 | 4.92 | 4.59 | 4.80 | +3.23% | 4,494 |
04/09/2026 | 4.56 | 4.76 | 4.56 | 4.65 | -5.49% | 5,275 |
04/08/2026 | 4.56 | 4.95 | 4.35 | 4.92 | +8.61% | 6,270 |
04/07/2026 | 4.86 | 4.86 | 4.27 | 4.53 | -3.21% | 5,649 |
04/06/2026 | 4.68 | 4.77 | 4.62 | 4.68 | -1.89% | 7,175 |
04/02/2026 | 4.32 | 5.04 | 4.32 | 4.77 | +8.90% | 13,607 |