5 DAY PERFORMANCE
+32.50%
1 MONTH PERFORMANCE
+56.46%
3 MONTH PERFORMANCE
-14.00%
6 MONTH PERFORMANCE
-74.76%
YEAR-TO-DATE PERFORMANCE
-93.80%
1 YEAR PERFORMANCE
-94.67%
Steakholder Foods Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $3.20 | $3.72 (16.41%) | $3.89 | $3.20 | 110.51 K | |
| 12/09/2025 | $2.99 | $3.42 (14.38%) | $3.59 | $2.99 | 127.87 K | $3.73 M |
| 12/08/2025 | $3.19 | $3.04 (-4.7%) | $3.20 | $3.00 | 37.01 K | $3.31 M |
| 12/05/2025 | $3.06 | $3.20 (4.58%) | $3.80 | $2.93 | 161.42 K | $3.49 M |
| 12/04/2025 | $3.11 | $3.14 (0.96%) | $3.24 | $2.73 | 73.40 K | $3.42 M |
| 12/03/2025 | $2.69 | $3.16 (17.47%) | $3.18 | $2.61 | 473.93 K | $3.44 M |
| 12/02/2025 | $2.67 | $2.69 (0.75%) | $2.75 | $2.55 | 7.97 K | $2.93 M |
| 12/01/2025 | $2.60 | $2.68 (3.08%) | $2.70 | $2.52 | 17.40 K | $2.92 M |
| 11/28/2025 | $2.55 | $2.70 (5.88%) | $2.70 | $2.55 | 11.00 K | $2.94 M |
| 11/26/2025 | $2.55 | $2.54 (-0.39%) | $2.64 | $2.54 | 4.46 K | $2.77 M |
| 11/25/2025 | $2.56 | $2.54 (-0.78%) | $2.60 | $2.52 | 7.35 K | $2.77 M |
| 11/24/2025 | $2.64 | $2.63 (-0.38%) | $2.66 | $2.51 | 7.66 K | $2.86 M |
| 11/21/2025 | $2.62 | $2.63 (0.38%) | $2.65 | $2.52 | 7.70 K | $2.86 M |
| 11/20/2025 | $2.77 | $2.65 (-4.33%) | $2.78 | $2.58 | 14.50 K | $2.89 M |
| 11/19/2025 | $2.76 | $2.76 (0%) | $2.78 | $2.69 | 5.64 K | $3.01 M |
| 11/18/2025 | $2.68 | $2.79 (4.1%) | $2.79 | $2.50 | 13.50 K | $3.04 M |
| 11/17/2025 | $2.55 | $2.69 (5.49%) | $2.70 | $2.55 | 14.40 K | $2.93 M |
| 11/14/2025 | $2.86 | $2.55 (-10.84%) | $2.86 | $2.54 | 27.44 K | $2.78 M |
| 11/13/2025 | $2.84 | $2.83 (-0.35%) | $2.92 | $2.73 | 21.00 K | $3.08 M |
| 11/12/2025 | $2.66 | $2.87 (7.89%) | $2.87 | $2.62 | 19.82 K | $3.13 M |
| 11/11/2025 | $2.83 | $2.68 (-5.3%) | $2.83 | $2.51 | 21.76 K | $2.92 M |
| 11/10/2025 | $2.56 | $2.71 (5.86%) | $2.97 | $2.51 | 96.30 K | $2.95 M |
| 11/07/2025 | $2.41 | $2.55 (5.81%) | $2.57 | $2.33 | 18.08 K | $2.78 M |
| 11/06/2025 | $2.28 | $2.41 (5.7%) | $2.57 | $2.27 | 38.40 K | $2.63 M |
| 11/05/2025 | $2.23 | $2.35 (5.38%) | $2.64 | $2.13 | 65.94 K | $2.56 M |
| 11/04/2025 | $2.27 | $2.23 (-1.76%) | $2.40 | $2.13 | 1.89 M | $2.43 M |
| 11/03/2025 | $3.07 | $2.81 (-8.47%) | $3.07 | $2.77 | 22.63 K | $3.06 M |
| 10/31/2025 | $3.12 | $3.18 (1.92%) | $3.25 | $3.03 | 35.84 K | $3.46 M |
| 10/30/2025 | $3.55 | $3.10 (-12.68%) | $3.55 | $3.10 | 31.81 K | $3.38 M |
| 10/29/2025 | $3.56 | $3.47 (-2.53%) | $3.62 | $3.38 | 32.70 K | $3.78 M |
| 10/28/2025 | $3.76 | $3.63 (-3.46%) | $3.86 | $3.63 | 36.24 K | $3.95 M |
| 10/27/2025 | $3.85 | $3.86 (0.26%) | $3.90 | $3.78 | 24.29 K | $4.20 M |
| 10/24/2025 | $3.87 | $3.89 (0.52%) | $3.98 | $3.83 | 17.37 K | $4.24 M |
| 10/23/2025 | $3.63 | $3.83 (5.51%) | $4.11 | $3.58 | 97.95 K | $4.17 M |
| 10/22/2025 | $4.02 | $3.74 (-6.97%) | $4.17 | $3.70 | 161.23 K | $4.07 M |
| 10/21/2025 | $3.76 | $4.12 (9.57%) | $4.38 | $3.70 | 343.70 K | $4.49 M |
| 10/20/2025 | $3.75 | $3.78 (0.8%) | $3.87 | $3.73 | 34.72 K | $4.12 M |
| 10/17/2025 | $3.98 | $3.75 (-5.78%) | $3.98 | $3.72 | 38.06 K | $4.08 M |
| 10/16/2025 | $3.98 | $3.98 (0%) | $4.13 | $3.93 | 40.90 K | $4.34 M |
| 10/15/2025 | $3.98 | $4.01 (0.75%) | $4.07 | $3.94 | 28.22 K | $4.37 M |
| 10/14/2025 | $3.86 | $4.01 (3.89%) | $4.14 | $3.70 | 82.90 K | $4.37 M |
| 10/13/2025 | $3.81 | $3.86 (1.31%) | $3.98 | $3.76 | 55.10 K | $4.20 M |
| 10/10/2025 | $4.09 | $3.89 (-4.89%) | $4.24 | $3.82 | 698.91 K | $4.24 M |
| 10/09/2025 | $3.87 | $3.87 (0%) | $3.99 | $3.81 | 81.70 K | $4.22 M |
| 10/08/2025 | $3.77 | $3.86 (2.39%) | $4.28 | $3.71 | 294.50 K | $4.20 M |
| 10/07/2025 | $3.88 | $3.75 (-3.35%) | $4.04 | $3.56 | 124.11 K | $4.08 M |
| 10/06/2025 | $4.24 | $4.02 (-5.19%) | $4.24 | $3.98 | 132.04 K | $4.38 M |
| 10/03/2025 | $4.32 | $4.24 (-1.85%) | $4.53 | $4.12 | 327.14 K | $4.62 M |
| 10/02/2025 | $4.40 | $4.35 (-1.14%) | $4.40 | $4.23 | 2.20 M | $4.74 M |
| 10/01/2025 | $4.96 | $4.30 (-13.31%) | $4.96 | $4.30 | 142.51 K | $4.68 M |
| 09/30/2025 | $5.49 | $4.73 (-13.84%) | $5.65 | $4.39 | 421.70 K | $5.15 M |
| 09/29/2025 | $6.20 | $6.33 (2.1%) | $6.97 | $5.31 | 16.86 M | $6.90 M |
| 09/26/2025 | $4.28 | $4.33 (1.17%) | $4.39 | $4.22 | 2.61 M | $4.72 M |
| 09/25/2025 | $4.33 | $4.42 (2.08%) | $4.53 | $4.20 | 44.83 K | $4.81 M |
| 09/24/2025 | $4.21 | $4.28 (1.66%) | $4.35 | $4.21 | 38.40 K | $4.66 M |
| 09/23/2025 | $4.56 | $4.40 (-3.51%) | $4.70 | $4.24 | 117.02 K | $4.79 M |
| 09/22/2025 | $4.74 | $4.79 (1.05%) | $5.08 | $4.40 | 2.65 M | $5.22 M |
| 09/19/2025 | $5.01 | $4.85 (-3.19%) | $5.18 | $4.80 | 33.60 K | $5.28 M |
| 09/18/2025 | $4.76 | $5.01 (5.25%) | $5.15 | $4.72 | 61.24 K | $5.46 M |
| 09/17/2025 | $5.01 | $4.89 (-2.4%) | $5.09 | $4.68 | 98.40 K | $5.33 M |
| 09/16/2025 | $5.33 | $5.47 (2.63%) | $6.07 | $5.25 | 5.39 M | $5.96 M |
| 09/15/2025 | $4.96 | $4.96 (0%) | $5.09 | $4.90 | 21.36 K | $5.40 M |
| 09/12/2025 | $5.26 | $4.95 (-5.89%) | $5.37 | $4.83 | 46.28 K | $5.39 M |
| 09/11/2025 | $4.93 | $5.38 (9.13%) | $5.73 | $4.88 | 52.20 K | $5.86 M |
| 09/10/2025 | $4.39 | $4.93 (12.3%) | $4.94 | $4.07 | 93.61 K | $5.37 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.
