ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.335 -0.085 (-1.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 4.280 4.390 4.220 4.335 1,935,493 -0.09(-1.93%)
Sep 25, 2025 4.330 4.532 4.200 4.420 41,284 +0.14(+3.27%)
Sep 24, 2025 4.210 4.350 4.210 4.280 38,028 -0.12(-2.73%)
Sep 23, 2025 4.560 4.700 4.244 4.400 115,257 -0.39(-8.14%)
Sep 22, 2025 4.740 5.080 4.400 4.790 2,641,140 -0.06(-1.24%)
Sep 19, 2025 5.010 5.175 4.800 4.850 33,550 -0.16(-3.19%)
Sep 18, 2025 4.760 5.150 4.720 5.010 61,008 +0.12(+2.45%)
Sep 17, 2025 5.010 5.090 4.680 4.890 98,108 -0.58(-10.60%)
Sep 16, 2025 5.330 6.070 5.245 5.470 5,379,728 +0.51(+10.28%)
Sep 15, 2025 4.960 5.087 4.900 4.960 21,313 +0.01(+0.20%)
Sep 12, 2025 5.260 5.373 4.830 4.950 46,284 -0.42(-7.91%)
Sep 11, 2025 4.930 5.730 4.882 5.375 51,685 +0.45(+9.03%)
Sep 10, 2025 4.390 4.944 4.070 4.930 93,592 +4.40(+824.95%)
Sep 09, 2025 0.5300 0.5517 0.5000 0.5330 375,584 -0.05(-8.43%)
Sep 08, 2025 0.6259 0.6397 0.5800 0.5821 128,712 -0.07(-10.34%)
Sep 05, 2025 0.6700 0.6740 0.6140 0.6492 116,198 -0.02(-2.51%)
Sep 04, 2025 0.7000 0.7100 0.6400 0.6659 145,139 -0.05(-6.74%)
Sep 03, 2025 0.7599 0.7599 0.7113 0.7140 152,006 -0.05(-6.05%)
Sep 02, 2025 0.7000 0.7800 0.6910 0.7600 181,876 -0.01(-1.12%)
Aug 29, 2025 0.7000 0.7901 0.6808 0.7686 506,395 +0.07(+9.77%)
Aug 28, 2025 0.7100 0.7396 0.7000 0.7002 315,361 -0.05(-7.11%)
Aug 27, 2025 0.7283 0.8058 0.6900 0.7538 1,645,373 +0.03(+4.69%)
Aug 26, 2025 0.6872 0.8500 0.6130 0.7200 60,005,056 +0.18(+32.91%)
Aug 25, 2025 0.5672 0.5672 0.5230 0.5417 89,346 -0.02(-3.29%)
Aug 22, 2025 0.5709 0.6960 0.5211 0.5601 343,226 -0.02(-3.43%)
Aug 21, 2025 0.8300 0.8499 0.4800 0.5800 1,078,069 -0.25(-30.04%)
Aug 20, 2025 0.8360 0.8499 0.8010 0.8291 157,596 -0.02(-2.46%)
Aug 19, 2025 0.8490 0.8609 0.8200 0.8500 129,210 -0.00(-0.35%)
Aug 18, 2025 0.8599 0.8800 0.8321 0.8530 160,366 -0.01(-0.80%)
Aug 15, 2025 0.8500 0.8749 0.8300 0.8599 83,099 +0.00(+0.01%)
Aug 14, 2025 0.8810 0.8845 0.8400 0.8598 120,033 -0.04(-4.41%)
Aug 13, 2025 0.8670 0.9329 0.8502 0.8995 217,599 +0.02(+2.37%)
Aug 12, 2025 0.8600 0.8884 0.8401 0.8787 215,173 +0.02(+2.17%)
Aug 11, 2025 0.8900 0.8920 0.8206 0.8600 303,354 -0.03(-3.59%)
Aug 08, 2025 0.8810 0.9200 0.8500 0.8920 184,879 +0.01(+1.36%)
Aug 07, 2025 0.8600 0.9000 0.8056 0.8800 236,663 +0.02(+2.33%)
Aug 06, 2025 0.8314 0.9200 0.8000 0.8600 508,336 +0.03(+3.61%)
Aug 05, 2025 0.8595 0.8800 0.8036 0.8300 205,354 -0.05(-5.63%)
Aug 04, 2025 0.8501 0.8798 0.7950 0.8795 284,394 +0.04(+4.42%)
Aug 01, 2025 0.8490 0.8799 0.8000 0.8423 236,897 -0.06(-7.00%)
Jul 31, 2025 0.9501 0.9693 0.8900 0.9057 458,983 -0.04(-4.66%)
Jul 30, 2025 0.9511 1.010 0.8746 0.9500 453,853 -0.06(-5.94%)
Jul 29, 2025 1.110 1.130 0.9200 1.010 1,850,871 -0.17(-14.41%)
Jul 28, 2025 1.050 1.280 0.9700 1.180 7,518,301 +0.13(+12.90%)
Jul 25, 2025 1.060 1.080 1.030 1.045 155,739 -0.04(-4.11%)
Jul 24, 2025 1.140 1.140 1.052 1.090 210,202 -0.04(-3.54%)
Jul 23, 2025 1.140 1.180 1.110 1.130 229,343 -0.02(-1.74%)
Jul 22, 2025 1.130 1.250 1.110 1.150 304,827 -0.02(-1.71%)
Jul 21, 2025 1.370 1.380 1.130 1.170 736,114 -0.20(-14.60%)
Jul 18, 2025 1.420 1.466 1.360 1.370 1,656,619 -0.11(-7.43%)
Jul 17, 2025 1.540 1.540 1.460 1.480 173,376 -0.04(-2.63%)
Jul 16, 2025 1.410 1.549 1.410 1.520 503,080 -0.11(-6.75%)
Jul 15, 2025 1.520 1.755 1.520 1.630 590,603 -0.17(-9.44%)
Jul 14, 2025 1.860 1.970 1.800 1.800 377,763 -0.23(-11.33%)
Jul 11, 2025 2.170 2.310 2.000 2.030 1,146,484 -0.97(-32.33%)
Jul 10, 2025 2.600 3.590 2.330 3.000 55,186,072 +1.25(+71.43%)
Jul 09, 2025 1.700 1.780 1.690 1.750 67,249 +0.04(+2.35%)
Jul 08, 2025 1.710 1.760 1.630 1.710 63,539 +0.00(+0.28%)
Jul 07, 2025 1.710 1.760 1.690 1.705 57,972 -0.01(-0.30%)
Jul 03, 2025 1.630 1.720 1.610 1.710 24,769 +0.00(+0.01%)
Jul 02, 2025 1.640 1.710 1.611 1.710 29,196 +0.03(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.