STOK
STOKE THERAP (STOK)
NASDAQ
$28.84-$0.02 (-0.07%)
Price as of Aug 03, 2026 8:45 AM EDT
  • $1.8B
    Market Cap
  • 123.55%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -11.80%
    Low Price$27.68
    High Price$33.02
  • 3 Months
    -11.80%
    Low Price$27.68
    High Price$33.28
  • 1 Year
    +123.55%
    Low Price$12.96
    High Price$38.35
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
29.75
30.00
28.70
28.86
-3.93%
715,806
07/30/2026
29.25
30.09
28.92
30.04
+1.90%
689,481
07/29/2026
29.43
30.11
28.83
29.48
+0.31%
700,239
07/28/2026
29.67
29.88
28.49
29.39
+0.27%
598,092
07/27/2026
29.58
30.92
29.23
29.31
+0.03%
594,611
07/24/2026
29.91
30.30
28.96
29.30
-1.18%
441,835
07/23/2026
28.45
29.79
28.33
29.65
+2.38%
669,437
07/22/2026
28.57
29.23
27.96
28.96
+0.52%
416,625
07/21/2026
27.66
29.06
27.24
28.81
+4.08%
604,488
07/20/2026
29.15
29.42
27.40
27.68
-4.72%
698,520
07/17/2026
28.83
29.49
28.48
29.05
-0.21%
413,964
07/16/2026
29.68
30.54
28.48
29.11
-2.67%
555,052
07/15/2026
28.96
30.02
28.35
29.91
+2.68%
596,380
07/14/2026
29.24
29.71
28.71
29.13
-1.12%
551,171
07/13/2026
31.51
31.60
29.41
29.46
-6.12%
580,470
07/10/2026
32.83
33.02
30.07
31.38
-4.42%
614,856
07/09/2026
32.54
33.40
32.54
32.83
+0.55%
493,778
07/08/2026
32.85
33.35
31.71
32.65
-1.12%
1,010,902
07/07/2026
32.82
33.72
32.11
33.02
+1.82%
904,639
07/06/2026
32.79
32.82
31.26
32.43
-0.83%
696,929
07/02/2026
32.75
33.16
31.91
32.70
-0.03%
1,013,196
07/01/2026
32.63
33.50
32.09
32.71
-0.03%
1,190,650
06/30/2026
32.90
33.20
31.88
32.72
+1.02%
3,369,172
06/29/2026
32.33
32.94
31.59
32.39
+1.22%
652,145
06/26/2026
30.41
32.58
30.39
32.00
+5.26%
3,258,297
06/25/2026
30.30
31.70
30.07
30.40
+0.03%
916,314
06/24/2026
31.18
31.96
30.33
30.39
-2.31%
676,899
06/23/2026
30.92
32.36
30.74
31.11
+0.45%
1,182,652
06/22/2026
31.37
31.61
30.91
30.97
-0.10%
617,217
06/18/2026
30.92
31.53
29.84
31.00
+2.45%
1,971,080
06/17/2026
29.36
31.02
29.26
30.26
+3.81%
955,162
06/16/2026
30.20
30.33
28.95
29.15
-2.83%
410,747
06/15/2026
30.54
30.54
29.19
30.00
+0.60%
833,892
06/12/2026
29.35
30.52
29.30
29.82
+1.57%
478,897
06/11/2026
28.53
29.57
28.12
29.36
+3.09%
498,461
06/10/2026
29.27
30.18
28.43
28.48
-3.03%
534,024
06/09/2026
29.45
30.06
28.57
29.37
+1.28%
453,564
06/08/2026
30.52
30.52
28.80
29.00
-3.37%
331,442
06/05/2026
30.14
31.07
29.55
30.01
-0.37%
569,515
06/04/2026
29.13
30.65
29.13
30.12
+2.24%
595,730
06/03/2026
29.26
29.50
28.63
29.46
+2.72%
449,722
06/02/2026
30.00
30.13
28.51
28.68
-5.87%
611,379
06/01/2026
30.58
30.74
29.72
30.47
-1.42%
467,649
05/29/2026
31.93
31.94
30.66
30.91
-2.21%
543,778
05/28/2026
31.40
31.79
30.92
31.61
+0.51%
385,980
05/27/2026
31.05
32.35
30.68
31.45
+1.35%
359,108
05/26/2026
29.50
31.13
29.39
31.03
+5.76%
478,417
05/22/2026
29.53
30.39
29.22
29.34
-1.11%
682,772
05/21/2026
30.01
30.27
29.58
29.67
-2.06%
487,951
05/20/2026
30.00
30.42
29.18
30.30
+1.12%
950,639
05/19/2026
28.60
30.00
28.02
29.96
+3.20%
704,661
05/18/2026
30.00
30.55
28.61
29.03
-3.49%
745,368
05/15/2026
31.04
31.04
29.70
30.08
-4.08%
673,587
05/14/2026
31.70
31.70
30.14
31.36
-1.07%
533,855
05/13/2026
32.04
32.41
30.73
31.70
-2.43%
837,998
05/12/2026
32.64
33.03
31.59
32.49
-0.46%
297,929
05/11/2026
33.33
34.35
32.05
32.64
-0.76%
461,073
05/08/2026
31.92
33.29
31.28
32.89
+0.30%
693,133
05/07/2026
32.97
32.97
31.77
32.79
-1.47%
407,648
05/07/2026
-$0.79 Earnings
05/06/2026
33.00
33.71
32.77
33.28
+0.97%
575,030
05/05/2026
34.49
35.24
32.20
32.96
-3.57%
337,472
05/04/2026
32.84
34.60
32.84
34.18
+3.33%
518,461
05/01/2026
32.79
33.60
32.42
33.08
+1.10%
471,755
04/30/2026
32.82
33.19
32.08
32.72
+0.93%
476,008
04/29/2026
32.95
33.34
32.19
32.42
-2.73%
586,047
04/28/2026
33.71
34.31
33.15
33.33
-1.13%
402,655
04/27/2026
33.96
34.93
33.55
33.71
-0.94%
276,046
04/24/2026
34.74
35.48
33.40
34.03
-2.58%
398,289
04/23/2026
36.31
37.00
34.64
34.93
-2.70%
363,649
04/22/2026
36.14
36.50
35.57
35.90
+0.81%
449,012
04/21/2026
36.46
36.63
35.35
35.61
-2.33%
429,113
04/20/2026
37.28
37.28
35.86
36.46
-2.17%
746,023
04/17/2026
36.12
37.35
35.64
37.27
+5.46%
894,295
04/16/2026
35.31
35.57
34.44
35.34
-0.56%
326,761
04/15/2026
35.90
36.31
34.98
35.54
-0.89%
309,847
04/14/2026
35.08
36.79
34.95
35.86
+2.31%
663,369
04/13/2026
34.31
35.64
34.31
35.05
+2.10%
772,262
04/10/2026
35.05
35.39
34.04
34.33
-2.33%
358,030
04/09/2026
34.63
35.80
34.33
35.15
+0.80%
493,178
04/08/2026
34.63
36.31
34.44
34.87
+3.23%
1,245,922
04/07/2026
32.53
34.08
31.83
33.78
+3.02%
461,037
04/06/2026
32.96
33.82
32.30
32.79
+0.15%
529,191
04/02/2026
31.04
32.95
30.66
32.74
+2.34%
564,304
04/01/2026
32.66
34.38
31.38
31.99
-1.75%
686,260
03/31/2026
32.25
33.83
31.51
32.56
+2.49%
1,069,406
03/30/2026
33.00
33.21
31.33
31.77
-3.29%
480,078
03/27/2026
33.79
34.54
32.36
32.85
-2.52%
500,650
03/26/2026
32.32
34.67
31.43
33.70
-0.27%
3,079,707
03/25/2026
32.92
34.93
32.91
33.79
+5.00%
1,111,056
03/24/2026
33.09
33.93
31.84
32.18
-3.65%
688,168
03/23/2026
33.61
35.29
33.37
33.40
-0.33%
441,274
03/20/2026
34.10
35.11
33.16
33.51
+0.96%
2,012,515
03/19/2026
29.99
33.67
29.86
33.19
+7.00%
858,571
03/18/2026
32.85
32.85
30.55
31.02
-5.63%
843,722
03/17/2026
32.89
33.92
31.77
32.87
-3.21%
694,700
03/16/2026
33.56
34.89
32.66
33.96
+2.32%
555,623
03/16/2026
-$0.97 Earnings
03/13/2026
36.80
37.49
33.00
33.19
-9.02%
1,821,244
03/12/2026
37.01
37.34
35.55
36.48
-3.85%
526,104