Steakholder Foods Ltd. - American Depositary Shares (NQ: STKH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.000	3.420	2.961	3.002	46,399	+0.00(+0.06%)
Sep 30, 2024	2.680	3.110	2.580	3.000	60,587	+0.44(+17.42%)
Sep 27, 2024	2.513	2.630	2.513	2.555	2,520	+0.03(+0.99%)
Sep 26, 2024	2.650	2.650	2.382	2.530	11,782	+0.11(+4.55%)
Sep 25, 2024	2.440	2.650	2.400	2.420	8,977	+0.01(+0.41%)
Sep 24, 2024	2.560	2.640	2.410	2.410	13,221	-0.09(-3.60%)
Sep 23, 2024	2.600	2.630	2.400	2.500	19,833	+0.04(+1.83%)
Sep 20, 2024	2.590	2.590	2.360	2.455	7,416	-0.08(-3.35%)
Sep 19, 2024	2.640	2.650	2.500	2.540	12,204	-0.15(-5.58%)
Sep 18, 2024	2.600	2.710	2.600	2.690	11,061	+0.09(+3.46%)
Sep 17, 2024	2.640	2.730	2.600	2.600	12,097	-0.03(-1.14%)
Sep 16, 2024	2.680	2.740	2.620	2.630	22,561	+0.00(+0.00%)
Sep 13, 2024	2.640	2.720	2.620	2.630	8,744	+0.01(+0.38%)
Sep 12, 2024	2.660	2.723	2.620	2.620	6,978	-0.03(-1.13%)
Sep 11, 2024	2.890	2.890	2.650	2.650	6,030	-0.23(-7.83%)
Sep 10, 2024	2.720	2.900	2.650	2.875	7,606	+0.16(+5.71%)
Sep 09, 2024	2.850	2.880	2.700	2.720	7,519	-0.12(-4.23%)
Sep 06, 2024	2.910	2.910	2.680	2.840	5,544	-0.01(-0.18%)
Sep 05, 2024	2.935	2.950	2.800	2.845	12,201	-0.04(-1.39%)
Sep 04, 2024	2.770	2.940	2.760	2.885	7,573	+0.15(+5.68%)
Sep 03, 2024	2.900	2.960	2.710	2.730	12,271	+0.02(+0.74%)
Aug 30, 2024	2.860	2.900	2.680	2.710	19,182	+0.04(+1.50%)
Aug 29, 2024	2.670	2.890	2.650	2.670	10,586	-0.03(-1.11%)
Aug 28, 2024	2.900	2.970	2.700	2.700	20,966	-0.05(-1.82%)
Aug 27, 2024	2.950	3.440	2.700	2.750	88,984	+0.13(+4.97%)
Aug 26, 2024	2.800	2.825	2.620	2.620	6,016	+0.02(+0.77%)
Aug 23, 2024	2.760	2.790	2.600	2.600	4,638	-0.01(-0.38%)
Aug 22, 2024	2.660	2.808	2.610	2.610	7,669	-0.19(-6.79%)
Aug 21, 2024	2.810	2.894	2.550	2.800	7,038	+0.20(+7.69%)
Aug 20, 2024	2.890	2.890	2.600	2.600	4,054	-0.30(-10.34%)
Aug 19, 2024	2.720	3.000	2.640	2.900	13,904	+0.21(+7.61%)
Aug 16, 2024	2.650	2.730	2.610	2.695	5,781	+0.00(+0.19%)
Aug 15, 2024	2.740	2.740	2.630	2.690	5,668	-0.05(-1.82%)
Aug 14, 2024	2.830	2.880	2.580	2.740	13,663	-0.09(-3.18%)
Aug 13, 2024	2.660	2.900	2.600	2.830	3,808	+0.24(+9.27%)
Aug 12, 2024	2.710	2.900	2.590	2.590	17,056	-0.09(-3.36%)
Aug 09, 2024	2.650	2.730	2.650	2.680	7,663	-0.05(-1.83%)
Aug 08, 2024	2.780	2.900	2.611	2.730	6,227	+0.12(+4.60%)
Aug 07, 2024	2.900	3.100	2.550	2.610	84,262	-0.09(-3.33%)
Aug 06, 2024	3.040	3.151	2.700	2.700	58,377	-0.23(-7.85%)
Aug 05, 2024	2.770	3.120	2.700	2.930	29,933	+0.13(+4.64%)
Aug 02, 2024	2.850	2.948	2.760	2.800	12,199	-0.11(-3.78%)