5 DAY PERFORMANCE
-37.76%
1 MONTH PERFORMANCE
-66.76%
3 MONTH PERFORMANCE
-52.53%
6 MONTH PERFORMANCE
-66.39%
YEAR-TO-DATE PERFORMANCE
-82.40%
1 YEAR PERFORMANCE
-91.62%
Steakholder Foods Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.93 | $1.96 (1.55%) | $1.96 | $1.86 | 9.55 K | $3.18 M |
| 09/18/2026 | $1.87 | $1.90 (1.6%) | $1.98 | $1.84 | 45.07 K | $3.13 M |
| 09/17/2026 | $1.89 | $1.87 (-1.06%) | $1.99 | $1.86 | 25.49 K | $3.08 M |
| 09/16/2026 | $1.95 | $1.96 (0.51%) | $2.02 | $1.85 | 55.82 K | $3.23 M |
| 09/15/2026 | $2.07 | $2.01 (-2.9%) | $2.11 | $2.00 | 35.24 K | $3.31 M |
| 09/14/2026 | $2.23 | $2.17 (-2.69%) | $2.28 | $2.12 | 33.33 K | $3.57 M |
| 09/11/2026 | $2.27 | $2.34 (3.08%) | $2.36 | $2.27 | 30.00 K | $3.85 M |
| 09/10/2026 | $2.31 | $2.31 (0%) | $2.36 | $2.23 | 35.26 K | $3.80 M |
| 09/09/2026 | $2.27 | $2.34 (3.08%) | $2.36 | $2.22 | 47.67 K | $3.85 M |
| 09/08/2026 | $2.40 | $2.32 (-3.33%) | $2.49 | $2.24 | 40.45 K | $3.82 M |
| 09/04/2026 | $2.37 | $2.45 (3.38%) | $2.60 | $2.35 | 102.99 K | $4.03 M |
| 09/03/2026 | $2.52 | $2.42 (-3.97%) | $2.52 | $2.31 | 51.63 K | $3.98 M |
| 09/02/2026 | $2.60 | $2.57 (-1.15%) | $2.65 | $2.50 | 76.49 K | $4.23 M |
| 09/01/2026 | $2.92 | $2.67 (-8.56%) | $2.93 | $2.66 | 119.42 K | $4.40 M |
| 08/31/2026 | $3.03 | $2.99 (-1.32%) | $3.09 | $2.83 | 102.20 K | $4.92 M |
| 08/28/2026 | $3.03 | $3.03 (0%) | $3.16 | $2.90 | 902.45 K | $4.99 M |
| 08/27/2026 | $3.20 | $3.08 (-3.75%) | $3.36 | $3.01 | 180.61 K | $5.07 M |
| 08/26/2026 | $3.13 | $3.27 (4.47%) | $3.44 | $3.13 | 194.54 K | $445.22 K |
| 08/25/2026 | $3.29 | $3.18 (-3.34%) | $3.40 | $3.04 | 1.25 M | $432.96 K |
| 08/24/2026 | $3.70 | $3.48 (-5.95%) | $3.70 | $3.45 | 218.08 K | $473.81 K |
| 08/21/2026 | $3.91 | $3.67 (-6.14%) | $3.91 | $3.50 | 288.70 K | $499.70 K |
| 08/20/2026 | $3.90 | $4.04 (3.59%) | $4.29 | $3.64 | 14.30 M | $550.07 K |
| 08/19/2026 | $3.60 | $3.50 (-2.78%) | $3.87 | $3.38 | 188.63 K | $476.55 K |
| 08/18/2026 | $3.82 | $3.67 (-3.93%) | $3.84 | $3.61 | 195.10 K | $499.70 K |
| 08/17/2026 | $3.47 | $3.96 (14.12%) | $4.07 | $3.44 | 645.30 K | $539.18 K |
| 08/14/2026 | $5.26 | $3.60 (-31.56%) | $6.29 | $3.19 | 29.16 M | $490.17 K |
| 08/13/2026 | $3.35 | $2.88 (-14.03%) | $3.52 | $2.86 | 290.64 K | $392.13 K |
| 08/12/2026 | $3.63 | $3.40 (-6.34%) | $3.72 | $3.35 | 253.10 K | $462.93 K |
| 08/11/2026 | $3.17 | $3.99 (25.87%) | $4.75 | $3.10 | 2.69 M | $543.27 K |
| 08/10/2026 | $3.86 | $4.30 (11.4%) | $7.10 | $3.32 | 75.99 M | $585.48 K |
| 08/07/2026 | $2.49 | $1.88 (-24.5%) | $2.52 | $1.87 | 223.80 K | $2.05 M |
| 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 |
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.
