5 DAY PERFORMANCE
+37.58%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
-23.84%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
+60.88%
Stoke Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.49 | $8.11 (-4.42%) | $8.54 | $8.11 | 525,115 | $462.56 M |
| 03/12/2025 | $8.25 | $8.52 (3.27%) | $8.59 | $8.13 | 516,170 | $480.03 M |
| 03/11/2025 | $7.96 | $8.20 (3.02%) | $8.28 | $7.65 | 501,000 | $462.00 M |
| 03/10/2025 | $7.96 | $7.95 (-0.13%) | $8.20 | $7.70 | 724,109 | $447.91 M |
| 03/07/2025 | $8.07 | $8.01 (-0.74%) | $8.21 | $7.82 | 514,000 | $451.29 M |
| 03/06/2025 | $8.01 | $8.15 (1.75%) | $8.19 | $7.91 | 422,312 | $459.18 M |
| 03/05/2025 | $7.51 | $8.16 (8.66%) | $8.20 | $7.51 | 627,901 | $459.74 M |
| 03/04/2025 | $7.34 | $7.58 (3.27%) | $7.69 | $7.22 | 585,500 | $427.07 M |
| 03/03/2025 | $7.84 | $7.40 (-5.61%) | $7.93 | $7.31 | 729,700 | $416.92 M |
| 02/28/2025 | $7.98 | $7.85 (-1.63%) | $8.13 | $7.77 | 691,626 | $442.28 M |
| 02/27/2025 | $8.32 | $7.99 (-3.97%) | $8.52 | $7.99 | 442,637 | $450.17 M |
| 02/26/2025 | $8.25 | $8.27 (0.24%) | $8.37 | $8.13 | 523,600 | $465.94 M |
| 02/25/2025 | $8.46 | $8.25 (-2.48%) | $8.63 | $8.24 | 671,615 | $464.81 M |
| 02/24/2025 | $8.33 | $8.50 (2.04%) | $8.74 | $8.13 | 891,300 | $478.90 M |
| 02/21/2025 | $8.90 | $8.33 (-6.4%) | $9.14 | $8.20 | 1.04 M | $469.32 M |
| 02/20/2025 | $9.30 | $8.74 (-6.02%) | $9.33 | $8.49 | 1.66 M | $492.42 M |
| 02/19/2025 | $9.80 | $9.30 (-5.1%) | $9.94 | $9.20 | 1.05 M | $523.97 M |
| 02/18/2025 | $10.80 | $9.71 (-10.09%) | $11.11 | $9.69 | 1.63 M | $547.07 M |
| 02/14/2025 | $10.70 | $10.68 (-0.19%) | $11.07 | $10.58 | 365,803 | $601.72 M |
| 02/13/2025 | $10.43 | $10.63 (1.92%) | $10.64 | $10.00 | 729,618 | $598.91 M |
| 02/12/2025 | $10.03 | $10.26 (2.29%) | $10.35 | $9.94 | 596,100 | $578.06 M |
| 02/11/2025 | $10.04 | $10.32 (2.79%) | $10.36 | $9.76 | 347,400 | $581.44 M |
| 02/10/2025 | $11.13 | $10.27 (-7.73%) | $11.46 | $9.98 | 1.00 M | $578.62 M |
| 02/07/2025 | $12.74 | $11.35 (-10.91%) | $12.90 | $11.28 | 641,300 | $639.47 M |
| 02/06/2025 | $12.78 | $12.74 (-0.31%) | $12.82 | $12.46 | 701,900 | $717.79 M |
| 02/05/2025 | $12.69 | $12.70 (0.08%) | $12.98 | $12.50 | 1.02 M | $715.53 M |
| 02/04/2025 | $11.52 | $12.60 (9.38%) | $12.85 | $11.30 | 1.38 M | $709.90 M |
| 02/03/2025 | $11.15 | $11.52 (3.32%) | $11.81 | $11.03 | 1.03 M | $649.05 M |
| 01/31/2025 | $11.07 | $11.48 (3.7%) | $11.73 | $10.92 | 898,900 | $646.80 M |
| 01/30/2025 | $10.66 | $10.99 (3.1%) | $11.15 | $10.55 | 525,800 | $619.19 M |
| 01/29/2025 | $9.80 | $10.51 (7.24%) | $10.85 | $9.76 | 726,100 | $592.14 M |
| 01/28/2025 | $10.50 | $9.82 (-6.48%) | $10.60 | $9.72 | 473,422 | $553.27 M |
| 01/27/2025 | $10.53 | $10.57 (0.38%) | $11.11 | $10.36 | 418,501 | $595.53 M |
| 01/24/2025 | $10.59 | $10.62 (0.28%) | $10.85 | $10.48 | 351,200 | $598.34 M |
| 01/23/2025 | $9.90 | $10.60 (7.07%) | $10.67 | $9.66 | 663,567 | $597.22 M |
| 01/22/2025 | $9.77 | $10.02 (2.56%) | $10.43 | $9.66 | 687,130 | $564.54 M |
| 01/21/2025 | $9.47 | $9.80 (3.48%) | $9.82 | $9.30 | 837,640 | $552.14 M |
| 01/17/2025 | $9.55 | $9.36 (-1.99%) | $9.65 | $9.35 | 272,475 | $527.35 M |
| 01/16/2025 | $9.59 | $9.46 (-1.36%) | $9.59 | $8.98 | 746,000 | $532.99 M |
| 01/15/2025 | $9.04 | $9.49 (4.98%) | $9.77 | $8.81 | 1.41 M | $534.68 M |
| 01/14/2025 | $9.00 | $8.68 (-3.56%) | $9.14 | $8.42 | 916,900 | $489.04 M |
| 01/13/2025 | $8.89 | $8.92 (0.34%) | $9.00 | $8.55 | 1.45 M | $502.56 M |
| 01/10/2025 | $9.00 | $9.00 (0%) | $9.11 | $8.77 | 1.61 M | $507.07 M |
| 01/08/2025 | $9.54 | $8.96 (-6.08%) | $9.54 | $8.76 | 1.04 M | $504.82 M |
| 01/07/2025 | $9.82 | $9.31 (-5.19%) | $10.56 | $8.88 | 2.31 M | $524.54 M |
| 01/06/2025 | $11.51 | $11.02 (-4.26%) | $11.63 | $10.98 | 528,700 | $620.88 M |
| 01/03/2025 | $11.18 | $11.49 (2.77%) | $11.73 | $11.18 | 682,057 | $647.36 M |
| 01/02/2025 | $11.13 | $11.27 (1.26%) | $11.68 | $10.99 | 403,400 | $634.96 M |
| 12/31/2024 | $10.96 | $11.03 (0.64%) | $11.09 | $10.77 | 207,000 | $621.44 M |
| 12/30/2024 | $10.86 | $10.80 (-0.55%) | $11.09 | $10.53 | 510,345 | $608.48 M |
| 12/27/2024 | $11.12 | $11.06 (-0.54%) | $11.54 | $10.91 | 324,304 | $623.13 M |
| 12/26/2024 | $11.22 | $11.24 (0.18%) | $11.47 | $11.02 | 440,000 | $633.27 M |
| 12/24/2024 | $11.35 | $11.32 (-0.26%) | $11.61 | $11.10 | 517,326 | $637.78 M |
| 12/23/2024 | $11.58 | $11.61 (0.26%) | $11.79 | $11.35 | 2.55 M | $654.12 M |
| 12/20/2024 | $10.81 | $11.68 (8.05%) | $11.84 | $10.81 | 1.18 M | $658.06 M |
| 12/19/2024 | $11.21 | $11.30 (0.8%) | $11.34 | $10.61 | 769,008 | $636.65 M |
| 12/18/2024 | $12.04 | $11.11 (-7.72%) | $12.14 | $10.82 | 799,405 | $625.95 M |
| 12/17/2024 | $12.21 | $12.10 (-0.9%) | $12.58 | $11.99 | 444,500 | $681.73 M |
| 12/16/2024 | $12.08 | $12.24 (1.32%) | $12.42 | $11.80 | 322,600 | $689.61 M |
| 12/13/2024 | $12.32 | $12.06 (-2.11%) | $12.55 | $11.92 | 410,203 | $679.47 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.
