Is Steakholder Foods Ltd. (STKH) a Buy, Sell, or Hold?
NASDAQ : STKH
Steakholder Foods Ltd.
$0.514 USD
$0.01 (1.98%)
- Volume
- 24.13K
- Average Volume
- 65.26K
- Market Capitalization
- $44.95K
- P/E Ratio
- -0.15
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.32
- Year Low
- $0.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.13
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $0.50 | $0.51 | 2.80% | 24135 |
| 2026-07-15 | $0.49 | $0.50 | 2.09% | 31300 |
| 2026-07-14 | $0.52 | $0.52 | -0.63% | 47730 |
| 2026-07-13 | $0.60 | $0.52 | -13.30% | 99659 |
| 2026-07-10 | $0.62 | $0.61 | -1.25% | 25651 |
| 2026-07-09 | $0.65 | $0.62 | -4.62% | 27700 |
| 2026-07-08 | $0.63 | $0.64 | 1.38% | 30334 |
| 2026-07-07 | $0.64 | $0.63 | -1.78% | 25406 |
| 2026-07-06 | $0.65 | $0.63 | -2.76% | 52203 |
| 2026-07-02 | $0.60 | $0.60 | -0.17% | 41721 |
| 2026-07-01 | $0.58 | $0.59 | 1.28% | 57700 |
| 2026-06-30 | $0.57 | $0.55 | -3.32% | 23581 |
| 2026-06-29 | $0.64 | $0.55 | -12.91% | 72600 |
| 2026-06-26 | $0.64 | $0.62 | -3.85% | 48100 |
| 2026-06-25 | $0.80 | $0.64 | -20.00% | 119.07K |
| 2026-06-24 | $0.76 | $0.80 | 4.58% | 51600 |
| 2026-06-23 | $0.81 | $0.76 | -6.04% | 40200 |
| 2026-06-22 | $0.83 | $0.82 | -1.20% | 31529 |
| 2026-06-18 | $0.88 | $0.86 | -3.13% | 46506 |
| 2026-06-17 | $0.91 | $0.88 | -3.02% | 33258 |
| 2026-06-16 | $1.00 | $0.92 | -7.86% | 157.68K |
| 2026-06-15 | $1.08 | $1.01 | -6.48% | 180.22K |
| 2026-06-12 | $1.14 | $1.08 | -5.26% | 33214 |
| 2026-06-11 | $1.05 | $1.11 | 5.71% | 22609 |
| 2026-06-10 | $1.11 | $1.04 | -6.31% | 20400 |
| 2026-06-09 | $1.10 | $1.09 | -0.91% | 97000 |
| 2026-06-08 | $1.18 | $1.08 | -8.47% | 80900 |
| 2026-06-05 | $1.27 | $1.19 | -6.30% | 47843 |
| 2026-06-04 | $1.29 | $1.27 | -1.55% | 35137 |
| 2026-06-03 | $1.27 | $1.31 | 3.15% | 22300 |
| 2026-06-02 | $1.29 | $1.34 | 3.88% | 84700 |
| 2026-06-01 | $1.34 | $1.29 | -3.73% | 83848 |
| 2026-05-29 | $1.45 | $1.31 | -9.66% | 1.91M |
| 2026-05-28 | $1.41 | $1.42 | 0.71% | 23554 |
| 2026-05-27 | $1.24 | $1.41 | 13.71% | 25386 |
| 2026-05-26 | $1.56 | $1.26 | -19.23% | 60464 |
| 2026-05-22 | $1.50 | $1.56 | 4.00% | 16100 |
| 2026-05-21 | $1.38 | $1.47 | 6.52% | 17312 |
| 2026-05-20 | $1.42 | $1.41 | -0.70% | 11600 |
| 2026-05-19 | $1.47 | $1.40 | -4.76% | 5400 |
| 2026-05-18 | $1.53 | $1.47 | -3.92% | 21635 |
| 2026-05-15 | $1.51 | $1.54 | 1.99% | 4258 |
| 2026-05-14 | $1.51 | $1.52 | 0.66% | 16228 |
| 2026-05-13 | $1.71 | $1.63 | -4.68% | 11500 |
| 2026-05-12 | $1.82 | $1.64 | -9.89% | 2913 |
| 2026-05-11 | $1.77 | $1.81 | 2.26% | 14244 |
| 2026-05-08 | $1.72 | $1.80 | 4.65% | 2300 |
| 2026-05-07 | $1.71 | $1.74 | 1.75% | 4900 |
| 2026-05-06 | $1.81 | $1.74 | -3.87% | 9410 |
| 2026-05-05 | $1.73 | $1.70 | -1.73% | 8300 |
| 2026-05-04 | $1.65 | $1.69 | 2.42% | 2822 |
| 2026-05-01 | $1.65 | $1.62 | -1.82% | 8426 |
| 2026-04-30 | $1.86 | $1.72 | -7.53% | 10500 |
| 2026-04-29 | $1.71 | $1.85 | 8.19% | 11347 |
| 2026-04-28 | $1.73 | $1.75 | 1.16% | 5606 |
| 2026-04-27 | $1.81 | $1.75 | -3.31% | 6600 |
| 2026-04-24 | $1.77 | $1.77 | 0.00% | 19000 |
| 2026-04-23 | $2.01 | $1.81 | -9.95% | 11809 |
| 2026-04-22 | $2.03 | $1.99 | -1.97% | 9100 |
| 2026-04-21 | $2.02 | $2.03 | 0.50% | 5927 |
| 2026-04-20 | $2.14 | $2.02 | -5.61% | 13000 |
| 2026-04-17 | $2.04 | $2.07 | 1.47% | 22625 |
| 2026-04-16 | $1.91 | $1.94 | 1.57% | 6067 |
| 2026-04-15 | $1.85 | $1.87 | 1.08% | 5297 |
| 2026-04-14 | $1.87 | $1.87 | 0.00% | 4803 |
| 2026-04-13 | $1.60 | $1.89 | 18.12% | 26249 |
| 2026-04-10 | $1.63 | $1.60 | -1.84% | 4500 |
| 2026-04-09 | $1.52 | $1.55 | 1.97% | 5275 |
| 2026-04-08 | $1.52 | $1.64 | 7.89% | 6300 |
| 2026-04-07 | $1.62 | $1.51 | -6.79% | 5649 |
| 2026-04-06 | $1.56 | $1.56 | 0.00% | 7200 |
| 2026-04-02 | $1.44 | $1.59 | 10.42% | 13607 |
| 2026-04-01 | $1.48 | $1.46 | -1.35% | 10344 |
| 2026-03-31 | $1.67 | $1.45 | -13.17% | 15164 |
| 2026-03-30 | $1.44 | $1.65 | 14.58% | 26420 |
| 2026-03-27 | $1.45 | $1.42 | -2.07% | 16507 |
| 2026-03-26 | $1.40 | $1.45 | 3.57% | 7180 |
| 2026-03-25 | $1.35 | $1.38 | 2.22% | 7332 |
| 2026-03-24 | $1.32 | $1.38 | 4.55% | 10552 |
| 2026-03-23 | $1.26 | $1.33 | 5.56% | 22205 |
| 2026-03-20 | $1.17 | $1.21 | 3.42% | 2900 |
| 2026-03-19 | $1.20 | $1.25 | 4.17% | 12000 |
| 2026-03-18 | $1.28 | $1.17 | -8.59% | 7000 |
| 2026-03-17 | $1.33 | $1.30 | -2.26% | 9441 |
| 2026-03-16 | $1.16 | $1.36 | 17.24% | 33718 |
| 2026-03-13 | $1.13 | $1.16 | 2.65% | 13900 |
| 2026-03-12 | $1.24 | $1.13 | -8.87% | 4599 |
| 2026-03-11 | $1.20 | $1.23 | 2.50% | 8300 |
| 2026-03-10 | $1.18 | $1.21 | 2.54% | 13957 |
| 2026-03-09 | $1.25 | $1.20 | -4.00% | 1802 |
Get the Latest News and Ratings for Your Stocks