STKH
Steakholder Sp ADR (STKH)
NASDAQ
$2.15-$0.21 (-8.87%)
Price as of Nov 12, 2026 10:12 AM EST
  • $2.6M
    Market Cap
  • -94.53%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -19.60%
    Low Price$1.93
    High Price$2.83
  • 3 Months
    -88.20%
    Low Price$1.93
    High Price$20.20
  • 1 Year
    -94.53%
    Low Price$1.93
    High Price$21.50
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
2.48
2.48
2.20
2.36
-5.42%
53,332
11/10/2026
2.70
2.70
2.25
2.49
-12.01%
84,543
11/09/2026
2.33
3.00
2.15
2.83
+31.60%
507,957
11/09/2026
1:5 Split
11/06/2026
1.85
2.26
1.83
2.15
+9.44%
326,447
11/05/2026
2.00
2.00
1.88
1.97
-5.87%
109,475
11/04/2026
2.13
2.20
2.06
2.09
-1.09%
50,883
11/03/2026
2.10
2.24
2.06
2.11
+0.48%
97,038
11/02/2026
2.19
2.19
2.05
2.10
+2.21%
184,967
10/30/2026
2.10
2.15
1.93
2.06
-5.95%
202,874
10/29/2026
1.84
2.19
1.75
2.19
+13.51%
242,725
10/28/2026
1.85
2.05
1.75
1.93
-6.55%
311,106
10/27/2026
1.77
2.08
1.75
2.06
+3.00%
295,969
10/26/2026
1.96
2.15
1.51
2.00
-0.55%
16,638,504
10/23/2026
2.65
2.73
1.99
2.01
-20.87%
452,236
10/22/2026
2.73
2.78
2.51
2.54
-4.90%
67,673
10/21/2026
2.64
2.80
2.64
2.67
+0.66%
31,280
10/20/2026
2.93
2.93
2.65
2.66
-6.61%
99,875
10/19/2026
3.00
3.00
2.77
2.84
-1.46%
52,237
10/16/2026
3.11
3.20
2.80
2.89
-4.30%
185,351
10/15/2026
2.88
3.01
2.66
3.01
+8.63%
122,012
10/14/2026
2.78
2.82
2.58
2.78
+7.54%
191,164
10/13/2026
2.65
2.66
2.45
2.58
-7.31%
222,018
10/12/2026
2.99
2.99
2.66
2.78
-4.95%
99,719
10/09/2026
2.97
3.01
2.75
2.93
-2.35%
86,226
10/08/2026
2.95
3.10
2.81
3.00
-1.49%
138,350
10/07/2026
3.23
3.23
2.96
3.05
-6.88%
252,377
10/06/2026
3.15
3.27
2.96
3.27
-1.57%
169,159
10/05/2026
2.99
3.60
2.88
3.32
+2.22%
576,045
10/02/2026
3.36
3.40
2.50
3.25
-15.32%
1,517,352
10/01/2026
8.00
11.50
3.63
3.84
-51.11%
17,698,832
09/30/2026
7.45
7.85
7.30
7.85
+7.53%
71,437
09/29/2026
8.45
8.45
7.20
7.30
-10.43%
58,903
09/28/2026
8.85
9.10
8.10
8.15
-5.23%
41,876
09/25/2026
9.10
9.50
8.25
8.60
-1.71%
56,886
09/24/2026
9.30
9.30
8.40
8.75
-4.37%
42,388
09/23/2026
9.50
9.80
9.00
9.15
-3.68%
28,363
09/22/2026
9.70
10.03
9.20
9.50
-1.55%
46,148
09/21/2026
9.70
9.95
9.32
9.65
+1.58%
18,981
09/18/2026
9.35
9.90
9.20
9.50
+1.60%
45,071
09/17/2026
9.45
9.95
9.30
9.35
-4.59%
25,493
09/16/2026
9.75
10.10
9.25
9.80
-2.49%
55,824
09/15/2026
10.35
10.55
10.00
10.05
-7.37%
35,235
09/14/2026
11.15
11.40
10.60
10.85
-7.26%
33,325
09/11/2026
11.35
11.80
11.35
11.70
+1.30%
30,004
09/10/2026
11.55
11.80
11.15
11.55
-1.28%
35,264
09/09/2026
11.35
11.80
11.11
11.70
+0.86%
47,669
09/08/2026
12.00
12.43
11.20
11.60
-5.31%
40,428
09/04/2026
11.85
13.00
11.75
12.25
+1.24%
102,988
09/03/2026
12.60
12.60
11.55
12.10
-5.84%
51,627
09/02/2026
13.00
13.25
12.50
12.85
-3.75%
76,493
09/01/2026
14.58
14.65
13.30
13.35
-10.70%
119,422
08/31/2026
15.15
15.45
14.15
14.95
-1.32%
102,200
08/28/2026
15.15
15.80
14.50
15.15
-1.62%
902,447
08/27/2026
16.00
16.79
15.05
15.40
-5.81%
180,611
08/26/2026
15.65
17.20
15.64
16.35
+2.83%
194,539
08/25/2026
16.45
17.00
15.20
15.90
-8.62%
1,252,002
08/25/2026
-$0.002 Earnings
08/24/2026
18.50
18.50
17.25
17.40
-5.18%
218,083
08/21/2026
19.55
19.55
17.50
18.35
-9.16%
288,661
08/20/2026
19.50
21.45
18.20
20.20
+15.43%
14,297,515
08/19/2026
18.00
19.35
16.90
17.50
-4.63%
188,629
08/18/2026
19.10
19.20
18.05
18.35
-7.32%
195,068
08/17/2026
17.35
20.35
17.20
19.80
+10.00%
645,289
08/14/2026
26.30
31.45
15.95
18.00
+25.00%
29,162,328
08/13/2026
16.75
17.59
14.30
14.40
-15.29%
290,596
08/12/2026
18.15
18.62
16.75
17.00
-14.79%
253,071
08/11/2026
15.85
23.75
15.50
19.95
-7.21%
2,688,114
08/10/2026
19.30
35.50
16.60
21.50
+128.72%
75,984,340
08/07/2026
12.45
12.58
9.35
9.40
-26.27%
223,780
08/06/2026
12.95
14.61
12.00
12.75
-0.78%
439,396
08/05/2026
14.40
14.40
12.55
12.85
-11.38%
192,590
08/04/2026
13.25
15.85
12.90
14.50
+4.32%
441,239
08/03/2026
11.90
23.75
11.90
13.90
+15.83%
7,519,672
07/31/2026
12.30
14.40
11.86
12.00
-15.19%
796,763
07/30/2026
21.48
25.50
14.00
14.15
+4.43%
20,259,332
07/29/2026
13.98
16.55
11.90
13.55
-24.72%
6,323,594
07/28/2026
6.75
31.50
6.35
18.00
+166.67%
33,309,591
07/27/2026
6.60
8.00
6.60
6.75
+6.48%
190,074
07/27/2026
1:3 Split
07/24/2026
6.91
7.05
6.23
6.34
-8.33%
211,750
07/23/2026
7.23
7.50
5.40
6.92
-17.71%
1,252,242
07/22/2026
7.36
8.61
7.35
8.40
+14.84%
16,789,478
07/21/2026
7.31
7.63
6.90
7.32
+7.85%
48,868
07/20/2026
7.14
7.35
6.77
6.78
-5.83%
115,875
07/17/2026
7.95
9.00
7.20
7.20
-7.55%
76,927
07/16/2026
7.65
8.26
7.28
7.79
+3.08%
96,253
07/15/2026
7.41
7.65
7.22
7.56
-2.51%
31,286
07/14/2026
7.80
7.95
7.28
7.76
-0.62%
47,707
07/13/2026
9.00
9.07
7.70
7.80
-14.34%
99,659
07/10/2026
9.23
9.60
9.00
9.11
-2.05%
25,651
07/09/2026
9.75
9.75
9.00
9.30
-2.93%
27,678
07/08/2026
9.45
9.60
9.15
9.58
+1.61%
30,334
07/07/2026
9.60
9.75
9.15
9.43
-0.70%
25,406
07/06/2026
9.77
9.77
9.16
9.50
+5.68%
52,203
07/02/2026
9.00
9.38
8.85
8.99
+1.97%
41,721
07/01/2026
8.70
9.15
8.40
8.81
+6.59%
57,690
06/30/2026
8.55
8.70
8.27
8.27
-0.52%
23,581
06/29/2026
9.54
9.54
8.31
8.31
-10.53%
72,565
06/26/2026
9.66
10.05
9.00
9.29
-3.25%
48,076