5 DAY PERFORMANCE
+40.50%
1 MONTH PERFORMANCE
+9.68%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
-35.11%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
-72.04%
Steakholder Foods Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.11 | $1.19 (7.21%) | $1.20 | $1.11 | 19,301 | $4.78 M |
| 03/11/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.11 | 12,000 | $4.58 M |
| 03/10/2025 | $1.31 | $1.20 (-8.4%) | $1.31 | $1.18 | 20,002 | $4.78 M |
| 03/07/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.20 | 9,615 | $4.82 M |
| 03/06/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.23 | 8,200 | $5.06 M |
| 03/05/2025 | $1.29 | $1.29 (0%) | $1.44 | $1.21 | 20,200 | $5.14 M |
| 03/04/2025 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.28 | 10,800 | $5.30 M |
| 03/03/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.24 | 57,100 | $5.30 M |
| 02/28/2025 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.33 | 72,211 | $5.41 M |
| 02/27/2025 | $1.49 | $1.48 (-0.67%) | $1.56 | $1.46 | 9,029 | $5.89 M |
| 02/26/2025 | $1.45 | $1.51 (4.14%) | $1.56 | $1.41 | 33,200 | $6.01 M |
| 02/25/2025 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.42 | 18,800 | $5.89 M |
| 02/24/2025 | $1.54 | $1.48 (-3.9%) | $1.56 | $1.45 | 15,041 | $5.89 M |
| 02/21/2025 | $1.52 | $1.55 (1.97%) | $1.60 | $1.45 | 19,191 | $6.17 M |
| 02/20/2025 | $1.51 | $1.52 (0.66%) | $1.56 | $1.40 | 41,900 | $6.05 M |
| 02/19/2025 | $1.51 | $1.54 (1.99%) | $1.60 | $1.43 | 46,903 | $6.13 M |
| 02/18/2025 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.52 | 45,700 | $6.21 M |
| 02/14/2025 | $1.58 | $1.56 (-1.27%) | $1.65 | $1.56 | 10,823 | $6.21 M |
| 02/13/2025 | $1.57 | $1.60 (1.91%) | $1.62 | $1.54 | 57,035 | $6.37 M |
| 02/12/2025 | $1.64 | $1.55 (-5.49%) | $1.66 | $1.50 | 13,300 | $6.17 M |
| 02/11/2025 | $1.62 | $1.60 (-1.23%) | $1.67 | $1.52 | 56,200 | $6.37 M |
| 02/10/2025 | $1.61 | $1.57 (-2.48%) | $1.64 | $1.55 | 13,341 | $6.25 M |
| 02/07/2025 | $1.54 | $1.51 (-1.95%) | $1.60 | $1.49 | 13,807 | $6.01 M |
| 02/06/2025 | $1.64 | $1.54 (-6.1%) | $1.64 | $1.51 | 14,809 | $6.13 M |
| 02/05/2025 | $1.63 | $1.54 (-5.52%) | $1.67 | $1.43 | 48,800 | $6.13 M |
| 02/04/2025 | $1.59 | $1.60 (0.63%) | $1.67 | $1.55 | 32,800 | $6.37 M |
| 02/03/2025 | $1.51 | $1.56 (3.31%) | $1.62 | $1.50 | 16,100 | $6.21 M |
| 01/31/2025 | $1.57 | $1.60 (1.91%) | $1.65 | $1.54 | 10,812 | $6.37 M |
| 01/30/2025 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.53 | 11,500 | $6.09 M |
| 01/29/2025 | $1.59 | $1.58 (-0.63%) | $1.61 | $1.51 | 10,037 | $6.29 M |
| 01/28/2025 | $1.55 | $1.61 (3.87%) | $1.65 | $1.50 | 22,900 | $6.41 M |
| 01/27/2025 | $1.59 | $1.59 (0%) | $1.70 | $1.53 | 30,337 | $6.33 M |
| 01/24/2025 | $1.55 | $1.52 (-1.94%) | $1.70 | $1.51 | 44,100 | $6.05 M |
| 01/23/2025 | $1.63 | $1.60 (-1.84%) | $1.66 | $1.52 | 39,483 | $6.37 M |
| 01/22/2025 | $1.68 | $1.61 (-4.17%) | $1.77 | $1.60 | 45,002 | $6.41 M |
| 01/21/2025 | $1.65 | $1.62 (-1.82%) | $1.76 | $1.53 | 45,800 | $6.45 M |
| 01/17/2025 | $1.58 | $1.60 (1.27%) | $1.73 | $1.55 | 26,900 | $6.37 M |
| 01/16/2025 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.50 | 18,200 | $6.37 M |
| 01/15/2025 | $1.59 | $1.64 (3.14%) | $1.70 | $1.55 | 21,549 | $6.53 M |
| 01/14/2025 | $1.60 | $1.56 (-2.5%) | $1.65 | $1.52 | 15,534 | $6.21 M |
| 01/13/2025 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.56 | 18,034 | $6.41 M |
| 01/10/2025 | $1.75 | $1.65 (-5.71%) | $1.77 | $1.62 | 28,900 | $6.57 M |
| 01/08/2025 | $1.71 | $1.75 (2.34%) | $1.75 | $1.62 | 14,600 | $6.97 M |
| 01/07/2025 | $1.71 | $1.71 (0%) | $1.74 | $1.65 | 17,747 | $6.81 M |
| 01/06/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.67 | 36,700 | $6.77 M |
| 01/03/2025 | $1.82 | $1.70 (-6.59%) | $1.82 | $1.60 | 90,843 | $6.77 M |
| 01/02/2025 | $1.71 | $1.68 (-1.75%) | $1.82 | $1.68 | 43,645 | $6.69 M |
| 12/31/2024 | $1.58 | $1.71 (8.23%) | $1.73 | $1.58 | 99,100 | $6.81 M |
| 12/30/2024 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.57 | 37,014 | $6.25 M |
| 12/27/2024 | $1.76 | $1.66 (-5.68%) | $1.76 | $1.46 | 60,100 | $6.61 M |
| 12/26/2024 | $1.68 | $1.75 (4.17%) | $1.75 | $1.62 | 35,800 | $6.97 M |
| 12/24/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.53 | 20,200 | $6.69 M |
| 12/23/2024 | $1.67 | $1.66 (-0.6%) | $1.80 | $1.58 | 47,400 | $6.61 M |
| 12/20/2024 | $1.52 | $1.69 (11.18%) | $1.75 | $1.46 | 89,700 | $6.73 M |
| 12/19/2024 | $1.49 | $1.50 (0.67%) | $1.56 | $1.46 | 22,500 | $5.97 M |
| 12/18/2024 | $1.50 | $1.49 (-0.67%) | $1.60 | $1.43 | 84,562 | $5.93 M |
| 12/17/2024 | $1.58 | $1.51 (-4.43%) | $1.65 | $1.45 | 43,200 | $6.01 M |
| 12/16/2024 | $1.61 | $1.60 (-0.62%) | $1.82 | $1.60 | 25,800 | $6.37 M |
| 12/13/2024 | $1.72 | $1.64 (-4.65%) | $1.80 | $1.60 | 30,318 | $6.53 M |
| 12/12/2024 | $1.76 | $1.60 (-9.09%) | $1.86 | $1.50 | 34,000 | $6.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
