STKH
STEAKHOLDER SP ADR (STKH)
NASDAQ
$1.31-$0.005 (-0.38%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $2.0M
    Market Cap
  • -93.29%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -22.94%
    Low Price$1.26
    High Price$1.81
  • 3 Months
    +6.50%
    Low Price$1.13
    High Price$2.07
  • 1 Year
    -45.64%
    Low Price$0.53
    High Price$6.33
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.27
1.33
1.23
1.31
-2.24%
22,282
06/02/2026
1.29
1.42
1.25
1.34
+3.88%
84,672
06/01/2026
1.34
1.35
1.24
1.29
-1.53%
83,848
05/29/2026
1.45
1.69
1.27
1.31
-7.75%
1,913,753
05/28/2026
1.41
1.43
1.41
1.42
+0.71%
23,554
05/27/2026
1.24
1.45
1.24
1.41
+11.90%
25,386
05/26/2026
1.56
1.58
1.26
1.26
-19.23%
60,464
05/22/2026
1.50
1.58
1.50
1.56
+6.12%
16,072
05/21/2026
1.38
1.58
1.38
1.47
+4.26%
17,310
05/20/2026
1.42
1.48
1.38
1.41
+0.71%
11,560
05/19/2026
1.47
1.48
1.40
1.40
-4.76%
5,351
05/18/2026
1.53
1.53
1.42
1.47
-4.55%
21,635
05/15/2026
1.51
1.57
1.47
1.54
+1.32%
4,258
05/14/2026
1.51
1.63
1.50
1.52
-6.76%
16,228
05/13/2026
1.71
1.75
1.63
1.63
-0.60%
11,459
05/12/2026
1.82
1.85
1.64
1.64
-9.21%
2,913
05/11/2026
1.77
1.81
1.68
1.81
+0.35%
14,244
05/08/2026
1.72
1.90
1.72
1.80
+3.45%
2,277
05/07/2026
1.71
1.87
1.71
1.74
0.00%
4,886
05/06/2026
1.81
1.84
1.73
1.74
+2.35%
9,410
05/05/2026
1.73
1.89
1.69
1.70
+0.59%
8,256
05/04/2026
1.65
1.69
1.64
1.69
+4.32%
2,822
05/01/2026
1.65
1.69
1.59
1.62
-5.54%
8,426
04/30/2026
1.86
1.86
1.62
1.72
-7.30%
10,482
04/30/2026
-$0.005 Earnings
04/29/2026
1.71
1.99
1.60
1.85
+5.71%
11,347
04/28/2026
1.73
1.75
1.57
1.75
0.00%
5,606
04/27/2026
1.81
1.84
1.75
1.75
-1.13%
6,592
04/24/2026
1.77
1.95
1.73
1.77
-2.21%
18,986
04/23/2026
2.01
2.02
1.80
1.81
-9.05%
11,809
04/22/2026
2.03
2.10
1.92
1.99
-1.97%
9,056
04/21/2026
2.02
2.05
2.01
2.03
+0.50%
5,927
04/20/2026
2.14
2.17
2.00
2.02
-2.42%
12,969
04/17/2026
2.04
2.11
1.92
2.07
+6.70%
22,625
04/16/2026
1.91
1.98
1.84
1.94
+3.74%
6,067
04/15/2026
1.85
1.87
1.79
1.87
0.00%
5,297
04/14/2026
1.87
1.87
1.84
1.87
-1.06%
4,803
04/13/2026
1.60
1.90
1.50
1.89
+18.13%
26,249
04/10/2026
1.63
1.64
1.53
1.60
+3.23%
4,494
04/09/2026
1.52
1.59
1.52
1.55
-5.49%
5,275
04/08/2026
1.52
1.65
1.45
1.64
+8.61%
6,270
04/07/2026
1.62
1.62
1.42
1.51
-3.21%
5,649
04/06/2026
1.56
1.59
1.54
1.56
-1.89%
7,175
04/02/2026
1.44
1.68
1.44
1.59
+8.90%
13,607
04/01/2026
1.48
1.52
1.43
1.46
+0.69%
10,344
03/31/2026
1.67
1.67
1.40
1.45
-12.12%
15,164
03/30/2026
1.44
1.68
1.38
1.65
+16.20%
26,420
03/27/2026
1.45
1.51
1.30
1.42
-2.07%
16,411
03/26/2026
1.40
1.45
1.14
1.45
+5.07%
7,148
03/25/2026
1.35
1.38
1.27
1.38
0.00%
7,332
03/24/2026
1.32
1.45
1.30
1.38
+3.76%
10,552
03/23/2026
1.26
1.34
1.20
1.33
+9.92%
22,205
03/20/2026
1.17
1.23
1.17
1.21
-3.20%
2,862
03/19/2026
1.20
1.26
1.17
1.25
+6.39%
11,977
03/18/2026
1.28
1.29
1.17
1.17
-9.62%
6,965
03/17/2026
1.33
1.33
1.24
1.30
-4.41%
9,441
03/16/2026
1.16
1.36
1.14
1.36
+17.24%
33,718
03/13/2026
1.13
1.20
1.12
1.16
+2.65%
13,900
03/12/2026
1.24
1.24
1.13
1.13
-8.13%
4,599
03/11/2026
1.20
1.23
1.19
1.23
+1.65%
8,290
03/10/2026
1.18
1.22
1.13
1.21
+0.83%
13,874
03/09/2026
1.25
1.25
1.19
1.20
-2.44%
1,802
03/06/2026
1.25
1.26
1.23
1.23
-2.38%
9,824
03/05/2026
1.23
1.27
1.20
1.26
+2.44%
6,857
03/04/2026
1.22
1.23
1.20
1.23
-0.81%
10,266
03/03/2026
1.19
1.35
1.18
1.24
-11.43%
20,625
03/02/2026
1.42
1.42
1.40
1.40
-4.11%
4,684
02/27/2026
1.41
1.46
1.40
1.46
+3.55%
9,796
02/26/2026
1.43
1.43
1.41
1.41
0.00%
4,080
02/25/2026
1.44
1.44
1.41
1.41
+0.71%
6,422
02/24/2026
1.40
1.42
1.33
1.40
-0.36%
30,620
02/23/2026
1.45
1.46
1.36
1.41
-2.43%
6,735
02/20/2026
1.50
1.50
1.44
1.44
-2.70%
5,263
02/19/2026
1.49
1.51
1.35
1.48
+2.78%
24,409
02/18/2026
1.35
1.44
1.35
1.44
+6.67%
8,877
02/17/2026
1.36
1.43
1.21
1.35
-0.74%
34,904
02/13/2026
1.54
1.54
1.36
1.36
-13.38%
39,740
02/12/2026
1.64
1.72
1.57
1.57
-3.09%
12,059
02/11/2026
1.84
1.84
1.62
1.62
-10.00%
6,315
02/10/2026
1.80
1.84
1.79
1.80
+1.69%
7,871
02/09/2026
1.77
1.82
1.77
1.77
0.00%
8,869
02/06/2026
1.76
1.81
1.71
1.77
+1.14%
11,417
02/05/2026
1.93
1.93
1.65
1.75
-8.38%
31,954
02/04/2026
2.07
2.07
1.86
1.91
-2.55%
21,702
02/03/2026
2.18
2.23
1.95
1.96
-10.91%
47,189
02/02/2026
2.35
2.35
2.08
2.20
-5.98%
11,473
01/30/2026
2.33
2.35
2.31
2.34
+1.30%
10,174
01/29/2026
2.65
2.68
2.31
2.31
-16.00%
35,876
01/28/2026
2.57
2.75
2.50
2.75
+11.34%
43,742
01/27/2026
2.67
2.68
2.45
2.47
-13.64%
65,038
01/26/2026
2.50
2.88
2.50
2.86
+14.40%
104,651
01/23/2026
2.38
2.60
2.04
2.50
+4.60%
1,263,332
01/22/2026
2.19
2.41
2.16
2.39
+9.63%
23,844
01/21/2026
2.27
2.35
2.17
2.18
-1.36%
95,308
01/20/2026
2.33
2.33
2.20
2.21
-9.43%
28,366
01/16/2026
2.04
2.48
2.00
2.44
+5.63%
1,062,559
01/15/2026
2.39
2.41
2.31
2.31
-5.33%
10,091
01/14/2026
2.44
2.45
2.41
2.44
+0.83%
3,279
01/13/2026
2.39
2.44
2.38
2.42
+0.83%
3,093
01/12/2026
2.63
2.63
2.40
2.40
-4.00%
21,575