5 DAY PERFORMANCE
+15.81%
1 MONTH PERFORMANCE
+16.83%
3 MONTH PERFORMANCE
+18.24%
6 MONTH PERFORMANCE
+70.49%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+337.83%
Stoke Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.96 | $33.19 (0.72%) | $33.71 | $32.77 | 242.97 K | $1.92 B |
| 05/05/2026 | $34.49 | $32.96 (-4.44%) | $35.24 | $32.20 | 337.50 K | $1.92 B |
| 05/04/2026 | $32.84 | $34.18 (4.08%) | $34.60 | $32.84 | 518.50 K | $2.00 B |
| 05/01/2026 | $32.79 | $33.08 (0.88%) | $33.60 | $32.42 | 471.80 K | $1.93 B |
| 04/30/2026 | $32.82 | $32.72 (-0.3%) | $33.19 | $32.08 | 476.01 K | $1.91 B |
| 04/29/2026 | $32.95 | $32.42 (-1.61%) | $33.34 | $32.19 | 586.05 K | $1.89 B |
| 04/28/2026 | $33.71 | $33.33 (-1.13%) | $34.31 | $33.15 | 402.66 K | $1.95 B |
| 04/27/2026 | $33.96 | $33.71 (-0.74%) | $34.93 | $33.55 | 276.43 K | $1.97 B |
| 04/24/2026 | $34.74 | $34.03 (-2.04%) | $35.48 | $33.40 | 398.30 K | $1.99 B |
| 04/23/2026 | $36.31 | $34.93 (-3.8%) | $37.00 | $34.64 | 363.65 K | $2.04 B |
| 04/22/2026 | $36.14 | $35.90 (-0.66%) | $36.50 | $35.57 | 449.01 K | $2.10 B |
| 04/21/2026 | $36.46 | $35.61 (-2.33%) | $36.63 | $35.35 | 429.11 K | $2.08 B |
| 04/20/2026 | $37.28 | $36.46 (-2.2%) | $37.28 | $35.86 | 746.12 K | $2.13 B |
| 04/17/2026 | $36.12 | $37.27 (3.18%) | $37.35 | $35.64 | 894.30 K | $2.18 B |
| 04/16/2026 | $35.31 | $35.34 (0.08%) | $35.57 | $34.44 | 326.80 K | $2.06 B |
| 04/15/2026 | $35.90 | $35.54 (-1%) | $36.31 | $34.98 | 309.85 K | $2.08 B |
| 04/14/2026 | $35.08 | $35.86 (2.22%) | $36.79 | $34.95 | 663.40 K | $2.09 B |
| 04/13/2026 | $34.31 | $35.05 (2.16%) | $35.64 | $34.31 | 772.30 K | $2.05 B |
| 04/10/2026 | $35.05 | $34.33 (-2.05%) | $35.39 | $34.04 | 358.10 K | $2.00 B |
| 04/09/2026 | $34.63 | $35.15 (1.5%) | $35.80 | $34.33 | 493.20 K | $2.05 B |
| 04/08/2026 | $34.63 | $34.87 (0.69%) | $36.31 | $34.44 | 1.25 M | $2.04 B |
| 04/07/2026 | $32.53 | $33.78 (3.84%) | $34.08 | $31.83 | 461.04 K | $1.97 B |
| 04/06/2026 | $32.96 | $32.79 (-0.52%) | $33.82 | $32.30 | 529.19 K | $1.91 B |
| 04/02/2026 | $31.04 | $32.74 (5.48%) | $32.95 | $30.66 | 564.30 K | $1.91 B |
| 04/01/2026 | $32.66 | $31.99 (-2.05%) | $34.38 | $31.38 | 686.26 K | $1.87 B |
| 03/31/2026 | $32.25 | $32.56 (0.96%) | $33.83 | $31.51 | 1.07 M | $1.90 B |
| 03/30/2026 | $33.00 | $31.77 (-3.73%) | $33.21 | $31.33 | 480.08 K | $1.86 B |
| 03/27/2026 | $33.79 | $32.85 (-2.78%) | $34.54 | $32.36 | 500.70 K | $1.92 B |
| 03/26/2026 | $32.32 | $33.70 (4.27%) | $34.67 | $31.43 | 3.08 M | $1.97 B |
| 03/25/2026 | $32.92 | $33.79 (2.64%) | $34.93 | $32.91 | 1.11 M | $1.97 B |
| 03/24/2026 | $33.09 | $32.18 (-2.75%) | $33.93 | $31.84 | 688.17 K | $1.88 B |
| 03/23/2026 | $33.61 | $33.40 (-0.62%) | $35.29 | $33.37 | 441.27 K | $1.95 B |
| 03/20/2026 | $34.10 | $33.51 (-1.73%) | $35.11 | $33.16 | 2.01 M | $1.96 B |
| 03/19/2026 | $29.99 | $33.19 (10.67%) | $33.67 | $29.86 | 858.60 K | $1.94 B |
| 03/18/2026 | $32.85 | $31.02 (-5.57%) | $32.85 | $30.55 | 843.72 K | $1.81 B |
| 03/17/2026 | $32.89 | $32.87 (-0.06%) | $33.92 | $31.77 | 694.72 K | $1.92 B |
| 03/16/2026 | $33.56 | $33.96 (1.19%) | $34.89 | $32.66 | 555.62 K | $1.98 B |
| 03/13/2026 | $36.80 | $33.19 (-9.81%) | $37.49 | $33.00 | 1.82 M | $1.95 B |
| 03/12/2026 | $37.01 | $36.48 (-1.43%) | $37.34 | $35.55 | 526.10 K | $2.14 B |
| 03/11/2026 | $37.30 | $37.94 (1.72%) | $38.61 | $37.04 | 477.64 K | $2.22 B |
| 03/10/2026 | $39.06 | $38.35 (-1.82%) | $40.22 | $38.03 | 1.09 M | $2.25 B |
| 03/09/2026 | $35.60 | $38.31 (7.61%) | $38.69 | $35.52 | 750.33 K | $2.25 B |
| 03/06/2026 | $33.76 | $35.48 (5.09%) | $35.54 | $33.03 | 1.83 M | $2.08 B |
| 03/05/2026 | $33.73 | $34.65 (2.73%) | $35.73 | $33.48 | 769.93 K | $2.03 B |
| 03/04/2026 | $34.41 | $34.42 (0.03%) | $34.98 | $32.70 | 530.78 K | $2.02 B |
| 03/03/2026 | $34.97 | $33.78 (-3.4%) | $35.50 | $33.50 | 663.15 K | $1.98 B |
| 03/02/2026 | $35.52 | $36.69 (3.29%) | $39.81 | $35.52 | 910.40 K | $2.15 B |
| 02/27/2026 | $35.20 | $36.41 (3.44%) | $36.61 | $34.66 | 653.59 K | $2.13 B |
| 02/26/2026 | $35.02 | $35.55 (1.51%) | $36.08 | $34.17 | 633.23 K | $2.08 B |
| 02/25/2026 | $35.68 | $35.50 (-0.5%) | $37.11 | $35.23 | 446.02 K | $2.08 B |
| 02/24/2026 | $36.50 | $35.50 (-2.74%) | $37.05 | $35.30 | 851.10 K | $2.08 B |
| 02/23/2026 | $34.94 | $36.23 (3.69%) | $37.73 | $34.31 | 904.41 K | $2.12 B |
| 02/20/2026 | $34.26 | $34.29 (0.09%) | $35.39 | $33.60 | 874.31 K | $2.01 B |
| 02/19/2026 | $31.38 | $34.37 (9.53%) | $34.67 | $30.68 | 1.19 M | $2.01 B |
| 02/18/2026 | $30.84 | $30.98 (0.45%) | $31.72 | $30.83 | 544.00 K | $1.82 B |
| 02/17/2026 | $31.84 | $31.09 (-2.36%) | $32.27 | $30.50 | 480.80 K | $1.82 B |
| 02/13/2026 | $32.35 | $31.91 (-1.36%) | $33.24 | $31.58 | 510.00 K | $1.87 B |
| 02/12/2026 | $32.95 | $31.89 (-3.22%) | $33.28 | $31.47 | 450.84 K | $1.87 B |
| 02/11/2026 | $32.49 | $32.22 (-0.83%) | $32.90 | $30.91 | 572.70 K | $1.89 B |
| 02/10/2026 | $30.90 | $32.44 (4.98%) | $32.95 | $30.79 | 549.50 K | $1.90 B |
| 02/09/2026 | $31.77 | $31.99 (0.69%) | $32.38 | $30.75 | 406.52 K | $1.87 B |
| 02/06/2026 | $31.70 | $32.40 (2.21%) | $33.48 | $31.06 | 1.01 M | $1.90 B |
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.
