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)

2.500 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 2.560 2.570 2.397 2.500 10,981 +0.01(+0.40%)
Jan 08, 2026 2.440 2.550 2.430 2.490 13,904 +0.06(+2.47%)
Jan 07, 2026 2.420 2.509 2.420 2.430 10,459 +0.03(+1.25%)
Jan 06, 2026 2.416 2.480 2.370 2.400 12,234 +0.04(+1.69%)
Jan 05, 2026 2.320 2.360 2.270 2.360 11,332 +0.03(+1.29%)
Jan 02, 2026 2.300 2.370 2.250 2.330 11,703 +0.02(+0.87%)
Dec 31, 2025 2.330 2.365 2.229 2.310 10,243 -0.03(-1.28%)
Dec 30, 2025 2.400 2.422 2.330 2.340 11,433 -0.04(-1.68%)
Dec 29, 2025 2.440 2.500 2.290 2.380 32,811 -0.13(-5.18%)
Dec 26, 2025 2.500 2.541 2.430 2.510 19,965 +0.00(+0.00%)
Dec 24, 2025 2.570 2.690 2.510 2.510 38,439 -0.10(-3.83%)
Dec 23, 2025 2.549 2.700 2.500 2.610 40,641 +0.02(+0.77%)
Dec 22, 2025 2.560 2.646 2.460 2.590 33,633 +0.02(+0.78%)
Dec 19, 2025 2.500 2.675 2.451 2.570 10,149 +0.03(+1.18%)
Dec 18, 2025 2.540 2.565 2.440 2.540 7,152 -0.01(-0.39%)
Dec 17, 2025 2.500 2.577 2.500 2.550 10,984 +0.05(+2.00%)
Dec 16, 2025 2.580 2.678 2.460 2.500 27,905 -0.15(-5.66%)
Dec 15, 2025 2.780 2.780 2.600 2.650 28,304 -0.08(-2.93%)
Dec 12, 2025 2.820 2.860 2.720 2.730 27,818 -0.14(-4.88%)
Dec 11, 2025 2.890 2.979 2.600 2.870 112,256 -0.42(-12.77%)
Dec 10, 2025 3.500 4.090 3.250 3.290 1,171,007 -0.13(-3.80%)
Dec 09, 2025 2.990 3.590 2.990 3.420 127,026 +0.38(+12.50%)
Dec 08, 2025 3.190 3.200 3.000 3.040 31,640 -0.16(-5.00%)
Dec 05, 2025 3.060 3.800 2.930 3.200 161,421 +0.06(+1.91%)
Dec 04, 2025 3.110 3.240 2.732 3.140 73,201 -0.02(-0.63%)
Dec 03, 2025 2.690 3.180 2.611 3.160 442,571 +0.47(+17.47%)
Dec 02, 2025 2.670 2.750 2.550 2.690 7,907 +0.01(+0.37%)
Dec 01, 2025 2.600 2.700 2.520 2.680 17,374 -0.02(-0.74%)
Nov 28, 2025 2.550 2.700 2.550 2.700 10,981 +0.16(+6.30%)
Nov 26, 2025 2.550 2.638 2.540 2.540 4,457 +0.00(+0.00%)
Nov 25, 2025 2.560 2.600 2.521 2.540 7,345 -0.09(-3.42%)
Nov 24, 2025 2.640 2.660 2.510 2.630 7,622 +0.00(+0.00%)
Nov 21, 2025 2.620 2.650 2.520 2.630 7,674 -0.02(-0.75%)
Nov 20, 2025 2.770 2.782 2.581 2.650 14,458 -0.11(-3.99%)
Nov 19, 2025 2.760 2.779 2.690 2.760 5,637 -0.03(-1.08%)
Nov 18, 2025 2.680 2.790 2.500 2.790 13,477 +0.10(+3.72%)
Nov 17, 2025 2.550 2.700 2.550 2.690 14,382 +0.14(+5.49%)
Nov 14, 2025 2.860 2.860 2.537 2.550 27,436 -0.28(-9.89%)
Nov 13, 2025 2.840 2.920 2.730 2.830 20,854 -0.04(-1.39%)
Nov 12, 2025 2.660 2.870 2.620 2.870 19,809 +0.19(+7.09%)
Nov 11, 2025 2.830 2.830 2.509 2.680 21,717 -0.03(-1.11%)
Nov 10, 2025 2.560 2.970 2.510 2.710 95,474 +0.16(+6.27%)
Nov 07, 2025 2.410 2.570 2.330 2.550 18,078 +0.14(+5.81%)
Nov 06, 2025 2.280 2.570 2.270 2.410 37,354 +0.06(+2.55%)
Nov 05, 2025 2.230 2.640 2.130 2.350 65,922 +0.12(+5.62%)
Nov 04, 2025 2.270 2.400 2.130 2.225 1,891,330 -0.58(-20.82%)
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 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.