STKH
STEAKHOLDER SP ADR (STKH)
NASDAQ
$0.52+$0.007 (+1.32%)
Price as of Oct 22, 2026 7:46 PM EDT
  • $595,234.00
    Market Cap
  • -95.58%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -73.25%
    Low Price$0.51
    High Price$1.90
  • 3 Months
    -69.75%
    Low Price$1.27
    High Price$4.30
  • 1 Year
    -95.58%
    Low Price$1.27
    High Price$4.30
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.55
0.56
0.50
0.51
-4.90%
67,673
10/21/2026
0.53
0.56
0.53
0.53
+0.66%
31,280
10/20/2026
0.59
0.59
0.53
0.53
-6.61%
99,875
10/19/2026
0.60
0.60
0.55
0.57
-1.46%
52,237
10/16/2026
0.62
0.64
0.56
0.58
-4.30%
185,351
10/15/2026
0.58
0.60
0.53
0.60
+8.63%
122,012
10/14/2026
0.56
0.56
0.52
0.56
+7.54%
191,164
10/13/2026
0.53
0.53
0.49
0.52
-7.31%
222,018
10/12/2026
0.60
0.60
0.53
0.56
-4.95%
99,719
10/09/2026
0.59
0.60
0.55
0.59
-2.35%
86,226
10/08/2026
0.59
0.62
0.56
0.60
-1.49%
138,350
10/07/2026
0.65
0.65
0.59
0.61
-6.88%
252,377
10/06/2026
0.63
0.65
0.59
0.65
-1.57%
169,159
10/05/2026
0.60
0.72
0.58
0.66
+2.22%
576,045
10/02/2026
0.67
0.68
0.50
0.65
-15.32%
1,517,352
10/01/2026
1.60
2.30
0.73
0.77
-51.11%
17,698,832
09/30/2026
1.49
1.57
1.46
1.57
+7.53%
71,437
09/29/2026
1.69
1.69
1.44
1.46
-10.43%
58,903
09/28/2026
1.77
1.82
1.62
1.63
-5.23%
41,876
09/25/2026
1.82
1.90
1.65
1.72
-1.71%
56,886
09/24/2026
1.86
1.86
1.68
1.75
-4.37%
42,388
09/23/2026
1.90
1.96
1.80
1.83
-3.68%
28,363
09/22/2026
1.94
2.01
1.84
1.90
-1.55%
46,148
09/21/2026
1.94
1.99
1.86
1.93
+1.58%
18,981
09/18/2026
1.87
1.98
1.84
1.90
+1.60%
45,071
09/17/2026
1.89
1.99
1.86
1.87
-4.59%
25,493
09/16/2026
1.95
2.02
1.85
1.96
-2.49%
55,824
09/15/2026
2.07
2.11
2.00
2.01
-7.37%
35,235
09/14/2026
2.23
2.28
2.12
2.17
-7.26%
33,325
09/11/2026
2.27
2.36
2.27
2.34
+1.30%
30,004
09/10/2026
2.31
2.36
2.23
2.31
-1.28%
35,264
09/09/2026
2.27
2.36
2.22
2.34
+0.86%
47,669
09/08/2026
2.40
2.49
2.24
2.32
-5.31%
40,428
09/04/2026
2.37
2.60
2.35
2.45
+1.24%
102,988
09/03/2026
2.52
2.52
2.31
2.42
-5.84%
51,627
09/02/2026
2.60
2.65
2.50
2.57
-3.75%
76,493
09/01/2026
2.92
2.93
2.66
2.67
-10.70%
119,422
08/31/2026
3.03
3.09
2.83
2.99
-1.32%
102,200
08/28/2026
3.03
3.16
2.90
3.03
-1.62%
902,447
08/27/2026
3.20
3.36
3.01
3.08
-5.81%
180,611
08/26/2026
3.13
3.44
3.13
3.27
+2.83%
194,539
08/25/2026
3.29
3.40
3.04
3.18
-8.62%
1,252,002
08/25/2026
-$0.002 Earnings
08/24/2026
3.70
3.70
3.45
3.48
-5.18%
218,083
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