5 DAY PERFORMANCE
-49.17%
1 MONTH PERFORMANCE
-35.45%
3 MONTH PERFORMANCE
-76.63%
6 MONTH PERFORMANCE
-77.02%
YEAR-TO-DATE PERFORMANCE
-82.40%
1 YEAR PERFORMANCE
-94.22%
Steakholder Foods Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.49 | $2.38 (-4.42%) | $2.52 | $2.38 | 48.60 K | |
| 08/06/2026 | $2.59 | $2.55 (-1.54%) | $2.92 | $2.40 | 439.40 K | $2.78 M |
| 08/05/2026 | $2.88 | $2.57 (-10.76%) | $2.88 | $2.51 | 192.60 K | $2.80 M |
| 08/04/2026 | $2.65 | $2.90 (9.43%) | $3.17 | $2.58 | 441.24 K | $3.16 M |
| 08/03/2026 | $2.38 | $2.78 (16.81%) | $4.75 | $2.38 | 7.52 M | $3.03 M |
| 07/31/2026 | $2.46 | $2.40 (-2.44%) | $2.88 | $2.37 | 796.80 K | $2.61 M |
| 07/30/2026 | $4.30 | $2.83 (-34.19%) | $5.10 | $2.80 | 20.26 M | $3.08 M |
| 07/29/2026 | $2.80 | $2.71 (-3.21%) | $3.31 | $2.38 | 6.32 M | $2.95 M |
| 07/28/2026 | $1.35 | $3.60 (166.67%) | $6.30 | $1.27 | 33.59 M | $3.92 M |
| 07/27/2026 | $1.32 | $1.35 (2.27%) | $1.60 | $1.32 | 190.07 K | $1.47 M |
| 07/24/2026 | $1.38 | $1.27 (-7.97%) | $1.41 | $1.25 | 70.60 K | $1.38 M |
| 07/23/2026 | $1.45 | $1.38 (-4.83%) | $1.50 | $1.08 | 417.41 K | $1.50 M |
| 07/22/2026 | $1.47 | $1.68 (14.29%) | $1.72 | $1.47 | 5.60 M | $1.83 M |
| 07/21/2026 | $1.46 | $1.46 (0%) | $1.53 | $1.38 | 16.29 K | $1.59 M |
| 07/20/2026 | $1.43 | $1.36 (-4.9%) | $1.47 | $1.35 | 38.63 K | $1.48 M |
| 07/17/2026 | $1.59 | $1.44 (-9.43%) | $1.80 | $1.44 | 76.88 K | $1.57 M |
| 07/16/2026 | $1.53 | $1.56 (1.96%) | $1.65 | $1.46 | 96.25 K | $1.70 M |
| 07/15/2026 | $1.48 | $1.51 (2.03%) | $1.53 | $1.44 | 31.29 K | $1.64 M |
| 07/14/2026 | $1.56 | $1.55 (-0.64%) | $1.59 | $1.46 | 47.73 K | $1.69 M |
| 07/13/2026 | $1.80 | $1.56 (-13.33%) | $1.81 | $1.54 | 99.66 K | $1.70 M |
| 07/10/2026 | $1.85 | $1.82 (-1.62%) | $1.92 | $1.80 | 25.65 K | $1.98 M |
| 07/09/2026 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.80 | 27.68 K | $2.03 M |
| 07/08/2026 | $1.89 | $1.92 (1.59%) | $1.92 | $1.83 | 30.34 K | $2.09 M |
| 07/07/2026 | $1.92 | $1.89 (-1.56%) | $1.95 | $1.83 | 25.41 K | $2.06 M |
| 07/06/2026 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.83 | 52.20 K | $2.07 M |
| 07/02/2026 | $1.80 | $1.80 (0%) | $1.88 | $1.77 | 41.72 K | $1.96 M |
| 07/01/2026 | $1.74 | $1.76 (1.15%) | $1.83 | $1.68 | 57.69 K | $1.92 M |
| 06/30/2026 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.65 | 23.58 K | $1.80 M |
| 06/29/2026 | $1.91 | $1.66 (-13.09%) | $1.91 | $1.66 | 72.57 K | $1.81 M |
| 06/26/2026 | $1.93 | $1.86 (-3.63%) | $2.01 | $1.80 | 16.03 K | $2.03 M |
| 06/25/2026 | $2.40 | $1.92 (-20%) | $2.49 | $1.88 | 39.69 K | $2.09 M |
| 06/24/2026 | $2.29 | $2.40 (4.8%) | $2.40 | $2.29 | 17.20 K | $2.61 M |
| 06/23/2026 | $2.43 | $2.29 (-5.76%) | $2.46 | $2.29 | 13.38 K | $2.49 M |
| 06/22/2026 | $2.49 | $2.46 (-1.2%) | $2.55 | $2.43 | 10.51 K | $2.68 M |
| 06/18/2026 | $2.65 | $2.57 (-3.02%) | $2.67 | $2.49 | 15.50 K | $2.80 M |
| 06/17/2026 | $2.73 | $2.65 (-2.93%) | $2.73 | $2.61 | 11.09 K | $2.89 M |
| 06/16/2026 | $3.00 | $2.76 (-8%) | $3.09 | $2.64 | 52.56 K | $3.01 M |
| 06/15/2026 | $3.24 | $3.03 (-6.48%) | $3.30 | $2.86 | 60.07 K | $3.30 M |
| 06/12/2026 | $3.42 | $3.24 (-5.26%) | $3.51 | $3.15 | 11.07 K | $3.53 M |
| 06/11/2026 | $3.15 | $3.33 (5.71%) | $3.33 | $3.03 | 7.54 K | $3.63 M |
| 06/10/2026 | $3.33 | $3.12 (-6.31%) | $3.33 | $3.03 | 6.79 K | $3.40 M |
| 06/09/2026 | $3.30 | $3.27 (-0.91%) | $3.39 | $3.21 | 32.32 K | $3.56 M |
| 06/08/2026 | $3.54 | $3.24 (-8.47%) | $3.60 | $3.21 | 26.96 K | $3.53 M |
| 06/05/2026 | $3.81 | $3.57 (-6.3%) | $3.84 | $3.36 | 15.95 K | $3.89 M |
| 06/04/2026 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.69 | 11.71 K | $4.15 M |
| 06/03/2026 | $3.81 | $3.93 (3.15%) | $3.99 | $3.69 | 7.43 K | $4.28 M |
| 06/02/2026 | $3.87 | $4.02 (3.88%) | $4.27 | $3.75 | 28.22 K | $4.38 M |
| 06/01/2026 | $4.02 | $3.87 (-3.73%) | $4.05 | $3.72 | 27.95 K | $4.22 M |
| 05/29/2026 | $4.35 | $3.93 (-9.66%) | $5.06 | $3.81 | 637.92 K | $4.28 M |
| 05/28/2026 | $4.23 | $4.26 (0.71%) | $4.29 | $4.23 | 7.85 K | $4.64 M |
| 05/27/2026 | $3.72 | $4.23 (13.71%) | $4.35 | $3.72 | 8.46 K | $4.61 M |
| 05/26/2026 | $4.68 | $3.78 (-19.23%) | $4.74 | $3.78 | 20.15 K | $4.12 M |
| 05/22/2026 | $4.50 | $4.68 (4%) | $4.74 | $4.50 | 5.36 K | $5.10 M |
| 05/21/2026 | $4.14 | $4.41 (6.52%) | $4.74 | $4.14 | 5.77 K | $4.80 M |
| 05/20/2026 | $4.26 | $4.23 (-0.7%) | $4.44 | $4.14 | 3.85 K | $4.61 M |
| 05/19/2026 | $4.41 | $4.20 (-4.76%) | $4.44 | $4.20 | 1.78 K | $4.57 M |
| 05/18/2026 | $4.59 | $4.41 (-3.92%) | $4.59 | $4.27 | 7.21 K | $4.80 M |
| 05/15/2026 | $4.53 | $4.62 (1.99%) | $4.70 | $4.41 | 1.42 K | $5.03 M |
| 05/14/2026 | $4.53 | $4.56 (0.66%) | $4.89 | $4.50 | 5.41 K | $4.97 M |
| 05/13/2026 | $5.13 | $4.89 (-4.68%) | $5.25 | $4.89 | 3.82 K | $5.33 M |
| 05/12/2026 | $5.45 | $4.92 (-9.72%) | $5.54 | $4.92 | 971 | $5.36 M |
| 05/11/2026 | $5.31 | $5.42 (2.07%) | $5.43 | $5.05 | 4.75 K | $5.90 M |
| 05/08/2026 | $5.16 | $5.40 (4.65%) | $5.70 | $5.16 | 759 | $5.88 M |
| 05/07/2026 | $5.13 | $5.22 (1.75%) | $5.61 | $5.13 | 1.63 K | $5.69 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.
