5 DAY PERFORMANCE
+23.58%
1 MONTH PERFORMANCE
+30.57%
3 MONTH PERFORMANCE
+14.70%
6 MONTH PERFORMANCE
+20.24%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+230.54%
Stoke Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.37 | $30.97 (-1.28%) | $31.61 | $30.91 | 617.22 K | $1.95 B |
| 06/18/2026 | $30.92 | $31.00 (0.26%) | $31.53 | $29.84 | 1.97 M | $1.95 B |
| 06/17/2026 | $29.36 | $30.26 (3.07%) | $31.02 | $29.26 | 955.20 K | $1.91 B |
| 06/16/2026 | $30.20 | $29.15 (-3.48%) | $30.33 | $28.95 | 410.75 K | $1.84 B |
| 06/15/2026 | $30.54 | $30.00 (-1.77%) | $30.54 | $29.19 | 833.90 K | $1.89 B |
| 06/12/2026 | $29.35 | $29.82 (1.6%) | $30.52 | $29.30 | 478.90 K | $1.88 B |
| 06/11/2026 | $28.53 | $29.36 (2.91%) | $29.57 | $28.12 | 498.46 K | $1.85 B |
| 06/10/2026 | $29.27 | $28.48 (-2.7%) | $30.18 | $28.43 | 534.03 K | $1.80 B |
| 06/09/2026 | $29.45 | $29.37 (-0.27%) | $30.06 | $28.57 | 453.60 K | $1.85 B |
| 06/08/2026 | $30.52 | $29.00 (-4.98%) | $30.52 | $28.80 | 331.44 K | $1.83 B |
| 06/05/2026 | $30.14 | $30.01 (-0.43%) | $31.07 | $29.55 | 569.52 K | $1.89 B |
| 06/04/2026 | $29.13 | $30.12 (3.4%) | $30.65 | $29.13 | 595.73 K | $1.90 B |
| 06/03/2026 | $29.26 | $29.46 (0.68%) | $29.50 | $28.63 | 449.80 K | $1.86 B |
| 06/02/2026 | $30.00 | $28.68 (-4.4%) | $30.13 | $28.51 | 611.40 K | $1.81 B |
| 06/01/2026 | $30.58 | $30.47 (-0.36%) | $30.74 | $29.72 | 467.65 K | $1.92 B |
| 05/29/2026 | $31.93 | $30.91 (-3.19%) | $31.94 | $30.66 | 543.80 K | $1.95 B |
| 05/28/2026 | $31.40 | $31.61 (0.67%) | $31.79 | $30.92 | 386.00 K | $1.99 B |
| 05/27/2026 | $31.05 | $31.45 (1.29%) | $32.35 | $30.68 | 359.11 K | $1.98 B |
| 05/26/2026 | $29.50 | $31.03 (5.19%) | $31.13 | $29.39 | 478.42 K | $1.96 B |
| 05/22/2026 | $29.53 | $29.34 (-0.64%) | $30.39 | $29.22 | 682.80 K | $1.85 B |
| 05/21/2026 | $30.01 | $29.67 (-1.13%) | $30.27 | $29.58 | 488.00 K | $1.87 B |
| 05/20/2026 | $30.00 | $30.30 (1%) | $30.42 | $29.18 | 950.65 K | $1.91 B |
| 05/19/2026 | $28.60 | $29.96 (4.76%) | $30.00 | $28.02 | 704.66 K | $1.89 B |
| 05/18/2026 | $30.00 | $29.03 (-3.23%) | $30.55 | $28.61 | 745.40 K | $1.83 B |
| 05/15/2026 | $31.04 | $30.08 (-3.09%) | $31.04 | $29.70 | 673.60 K | $1.90 B |
| 05/14/2026 | $31.70 | $31.36 (-1.07%) | $31.70 | $30.14 | 533.90 K | $1.98 B |
| 05/13/2026 | $32.04 | $31.70 (-1.06%) | $32.41 | $30.73 | 838.00 K | $2.00 B |
| 05/12/2026 | $32.64 | $32.49 (-0.46%) | $33.03 | $31.59 | 297.93 K | $2.05 B |
| 05/11/2026 | $33.33 | $32.64 (-2.07%) | $34.35 | $32.05 | 461.10 K | $2.06 B |
| 05/08/2026 | $31.92 | $32.89 (3.04%) | $33.29 | $31.28 | 693.13 K | $2.07 B |
| 05/07/2026 | $32.97 | $32.79 (-0.55%) | $32.97 | $31.77 | 407.65 K | $2.07 B |
| 05/06/2026 | $33.00 | $33.28 (0.85%) | $33.71 | $32.77 | 575.03 K | $2.10 B |
| 05/05/2026 | $34.49 | $32.96 (-4.44%) | $35.24 | $32.20 | 337.50 K | $2.08 B |
| 05/04/2026 | $32.84 | $34.18 (4.08%) | $34.60 | $32.84 | 518.50 K | $2.16 B |
| 05/01/2026 | $32.79 | $33.08 (0.88%) | $33.60 | $32.42 | 471.80 K | $2.09 B |
| 04/30/2026 | $32.82 | $32.72 (-0.3%) | $33.19 | $32.08 | 476.01 K | $2.06 B |
| 04/29/2026 | $32.95 | $32.42 (-1.61%) | $33.34 | $32.19 | 586.05 K | $2.04 B |
| 04/28/2026 | $33.71 | $33.33 (-1.13%) | $34.31 | $33.15 | 402.66 K | $2.10 B |
| 04/27/2026 | $33.96 | $33.71 (-0.74%) | $34.93 | $33.55 | 276.43 K | $2.13 B |
| 04/24/2026 | $34.74 | $34.03 (-2.04%) | $35.48 | $33.40 | 398.30 K | $2.15 B |
| 04/23/2026 | $36.31 | $34.93 (-3.8%) | $37.00 | $34.64 | 363.65 K | $2.20 B |
| 04/22/2026 | $36.14 | $35.90 (-0.66%) | $36.50 | $35.57 | 449.01 K | $2.26 B |
| 04/21/2026 | $36.46 | $35.61 (-2.33%) | $36.63 | $35.35 | 429.11 K | $2.25 B |
| 04/20/2026 | $37.28 | $36.46 (-2.2%) | $37.28 | $35.86 | 746.12 K | $2.30 B |
| 04/17/2026 | $36.12 | $37.27 (3.18%) | $37.35 | $35.64 | 894.30 K | $2.35 B |
| 04/16/2026 | $35.31 | $35.34 (0.08%) | $35.57 | $34.44 | 326.80 K | $2.23 B |
| 04/15/2026 | $35.90 | $35.54 (-1%) | $36.31 | $34.98 | 309.85 K | $2.24 B |
| 04/14/2026 | $35.08 | $35.86 (2.22%) | $36.79 | $34.95 | 663.40 K | $2.26 B |
| 04/13/2026 | $34.31 | $35.05 (2.16%) | $35.64 | $34.31 | 772.30 K | $2.21 B |
| 04/10/2026 | $35.05 | $34.33 (-2.05%) | $35.39 | $34.04 | 358.10 K | $2.16 B |
| 04/09/2026 | $34.63 | $35.15 (1.5%) | $35.80 | $34.33 | 493.20 K | $2.22 B |
| 04/08/2026 | $34.63 | $34.87 (0.69%) | $36.31 | $34.44 | 1.25 M | $2.20 B |
| 04/07/2026 | $32.53 | $33.78 (3.84%) | $34.08 | $31.83 | 461.04 K | $2.13 B |
| 04/06/2026 | $32.96 | $32.79 (-0.52%) | $33.82 | $32.30 | 529.19 K | $2.07 B |
| 04/02/2026 | $31.04 | $32.74 (5.48%) | $32.95 | $30.66 | 564.30 K | $2.06 B |
| 04/01/2026 | $32.66 | $31.99 (-2.05%) | $34.38 | $31.38 | 686.26 K | $2.02 B |
| 03/31/2026 | $32.25 | $32.56 (0.96%) | $33.83 | $31.51 | 1.07 M | $2.05 B |
| 03/30/2026 | $33.00 | $31.77 (-3.73%) | $33.21 | $31.33 | 480.08 K | $2.00 B |
| 03/27/2026 | $33.79 | $32.85 (-2.78%) | $34.54 | $32.36 | 500.70 K | $2.07 B |
| 03/26/2026 | $32.32 | $33.70 (4.27%) | $34.67 | $31.43 | 3.08 M | $2.13 B |
| 03/25/2026 | $32.92 | $33.79 (2.64%) | $34.93 | $32.91 | 1.11 M | $2.13 B |
| 03/24/2026 | $33.09 | $32.18 (-2.75%) | $33.93 | $31.84 | 688.17 K | $2.03 B |
| 03/23/2026 | $33.61 | $33.40 (-0.62%) | $35.29 | $33.37 | 441.27 K | $2.11 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.
