5 DAY PERFORMANCE
+42.69%
1 MONTH PERFORMANCE
-21.79%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
-53.26%
YEAR-TO-DATE PERFORMANCE
-47.19%
1 YEAR PERFORMANCE
-90.22%
Steakholder Foods Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.83 | $0.82 (-1.2%) | $0.85 | $0.81 | 31.53 K | $893.19 K |
| 06/18/2026 | $0.88 | $0.86 (-3.13%) | $0.89 | $0.83 | 46.51 K | $931.32 K |
| 06/17/2026 | $0.91 | $0.88 (-3.02%) | $0.91 | $0.87 | 33.26 K | $961.27 K |
| 06/16/2026 | $1.00 | $0.92 (-7.86%) | $1.03 | $0.88 | 157.68 K | $1.00 M |
| 06/15/2026 | $1.08 | $1.01 (-6.48%) | $1.10 | $0.95 | 180.22 K | $1.10 M |
| 06/12/2026 | $1.14 | $1.08 (-5.26%) | $1.17 | $1.05 | 33.21 K | $1.18 M |
| 06/11/2026 | $1.05 | $1.11 (5.71%) | $1.11 | $1.01 | 22.61 K | $1.21 M |
| 06/10/2026 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.01 | 20.40 K | $1.13 M |
| 06/09/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.07 | 97.00 K | $1.19 M |
| 06/08/2026 | $1.18 | $1.08 (-8.47%) | $1.20 | $1.07 | 80.90 K | $1.18 M |
| 06/05/2026 | $1.27 | $1.19 (-6.3%) | $1.28 | $1.12 | 47.84 K | $1.30 M |
| 06/04/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.23 | 35.14 K | $1.38 M |
| 06/03/2026 | $1.27 | $1.31 (3.15%) | $1.33 | $1.23 | 22.30 K | $1.43 M |
| 06/02/2026 | $1.29 | $1.34 (3.88%) | $1.42 | $1.25 | 84.70 K | $1.46 M |
| 06/01/2026 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.24 | 83.85 K | $1.41 M |
| 05/29/2026 | $1.45 | $1.31 (-9.66%) | $1.69 | $1.27 | 1.91 M | $1.43 M |
| 05/28/2026 | $1.41 | $1.42 (0.71%) | $1.43 | $1.41 | 23.55 K | $1.55 M |
| 05/27/2026 | $1.24 | $1.41 (13.71%) | $1.45 | $1.24 | 25.39 K | $1.54 M |
| 05/26/2026 | $1.56 | $1.26 (-19.23%) | $1.58 | $1.26 | 60.46 K | $1.37 M |
| 05/22/2026 | $1.50 | $1.56 (4%) | $1.58 | $1.50 | 16.10 K | $1.70 M |
| 05/21/2026 | $1.38 | $1.47 (6.52%) | $1.58 | $1.38 | 17.31 K | $1.60 M |
| 05/20/2026 | $1.42 | $1.41 (-0.7%) | $1.48 | $1.38 | 11.60 K | $1.54 M |
| 05/19/2026 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.40 | 5.40 K | $1.52 M |
| 05/18/2026 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.42 | 21.64 K | $1.60 M |
| 05/15/2026 | $1.51 | $1.54 (1.99%) | $1.57 | $1.47 | 4.26 K | $1.68 M |
| 05/14/2026 | $1.51 | $1.52 (0.66%) | $1.63 | $1.50 | 16.23 K | $1.66 M |
| 05/13/2026 | $1.71 | $1.63 (-4.68%) | $1.75 | $1.63 | 11.50 K | $1.78 M |
| 05/12/2026 | $1.82 | $1.64 (-9.89%) | $1.85 | $1.64 | 2.91 K | $1.79 M |
| 05/11/2026 | $1.77 | $1.81 (2.26%) | $1.81 | $1.68 | 14.24 K | $1.97 M |
| 05/08/2026 | $1.72 | $1.80 (4.65%) | $1.90 | $1.72 | 2.30 K | $1.96 M |
| 05/07/2026 | $1.71 | $1.74 (1.75%) | $1.87 | $1.71 | 4.90 K | $1.90 M |
| 05/06/2026 | $1.81 | $1.74 (-3.87%) | $1.84 | $1.73 | 9.41 K | $1.90 M |
| 05/05/2026 | $1.73 | $1.70 (-1.73%) | $1.89 | $1.69 | 8.30 K | $1.85 M |
| 05/04/2026 | $1.65 | $1.69 (2.42%) | $1.69 | $1.64 | 2.82 K | $1.84 M |
| 05/01/2026 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.59 | 8.43 K | $1.76 M |
| 04/30/2026 | $1.86 | $1.72 (-7.53%) | $1.86 | $1.62 | 10.50 K | $1.87 M |
| 04/29/2026 | $1.71 | $1.85 (8.19%) | $1.99 | $1.60 | 11.35 K | $2.02 M |
| 04/28/2026 | $1.73 | $1.75 (1.16%) | $1.75 | $1.57 | 5.61 K | $1.91 M |
| 04/27/2026 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.75 | 6.60 K | $1.91 M |
| 04/24/2026 | $1.77 | $1.77 (0%) | $1.95 | $1.73 | 19.00 K | $1.93 M |
| 04/23/2026 | $2.01 | $1.81 (-9.95%) | $2.02 | $1.80 | 11.81 K | $1.97 M |
| 04/22/2026 | $2.03 | $1.99 (-1.97%) | $2.10 | $1.92 | 9.10 K | $2.17 M |
| 04/21/2026 | $2.02 | $2.03 (0.5%) | $2.05 | $2.01 | 5.93 K | $2.21 M |
| 04/20/2026 | $2.14 | $2.02 (-5.61%) | $2.17 | $2.00 | 13.00 K | $2.20 M |
| 04/17/2026 | $2.04 | $2.07 (1.47%) | $2.11 | $1.92 | 22.63 K | $2.25 M |
| 04/16/2026 | $1.91 | $1.94 (1.57%) | $1.98 | $1.84 | 6.07 K | $2.11 M |
| 04/15/2026 | $1.85 | $1.87 (1.08%) | $1.87 | $1.79 | 5.30 K | $2.04 M |
| 04/14/2026 | $1.87 | $1.87 (0%) | $1.87 | $1.84 | 4.80 K | $2.04 M |
| 04/13/2026 | $1.60 | $1.89 (18.12%) | $1.90 | $1.50 | 26.25 K | $2.06 M |
| 04/10/2026 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.53 | 4.50 K | $1.74 M |
| 04/09/2026 | $1.52 | $1.55 (1.97%) | $1.59 | $1.52 | 5.28 K | $1.69 M |
| 04/08/2026 | $1.52 | $1.64 (7.89%) | $1.65 | $1.45 | 6.30 K | $1.79 M |
| 04/07/2026 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.42 | 5.65 K | $1.64 M |
| 04/06/2026 | $1.56 | $1.56 (0%) | $1.59 | $1.54 | 7.20 K | $1.70 M |
| 04/02/2026 | $1.44 | $1.59 (10.42%) | $1.68 | $1.44 | 13.61 K | $1.73 M |
| 04/01/2026 | $1.48 | $1.46 (-1.35%) | $1.52 | $1.43 | 10.34 K | $1.59 M |
| 03/31/2026 | $1.67 | $1.45 (-13.17%) | $1.67 | $1.40 | 15.16 K | $1.58 M |
| 03/30/2026 | $1.44 | $1.65 (14.58%) | $1.68 | $1.38 | 26.42 K | $1.80 M |
| 03/27/2026 | $1.45 | $1.42 (-2.07%) | $1.51 | $1.30 | 16.51 K | $1.55 M |
| 03/26/2026 | $1.40 | $1.45 (3.57%) | $1.45 | $1.14 | 7.18 K | $1.58 M |
| 03/25/2026 | $1.35 | $1.38 (2.22%) | $1.38 | $1.26 | 7.33 K | $1.50 M |
| 03/24/2026 | $1.32 | $1.38 (4.55%) | $1.45 | $1.30 | 10.55 K | $1.50 M |
| 03/23/2026 | $1.26 | $1.33 (5.56%) | $1.34 | $1.20 | 22.21 K | $1.45 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.
