5 DAY PERFORMANCE
+37.26%
1 MONTH PERFORMANCE
+18.64%
3 MONTH PERFORMANCE
+23.58%
6 MONTH PERFORMANCE
+14.32%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+67.29%
Stoke Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.80 | $28.05 (-2.6%) | $28.80 | $27.75 | 720.01 K | $1.85 B |
| 09/18/2026 | $28.85 | $28.43 (-1.46%) | $28.91 | $28.01 | 1.56 M | $1.88 B |
| 09/17/2026 | $28.41 | $28.93 (1.83%) | $29.13 | $28.36 | 960.10 K | $1.91 B |
| 09/16/2026 | $28.25 | $27.91 (-1.2%) | $28.60 | $27.66 | 592.03 K | $1.84 B |
| 09/15/2026 | $29.56 | $28.15 (-4.77%) | $29.56 | $27.82 | 1.09 M | $1.86 B |
| 09/14/2026 | $29.38 | $29.60 (0.75%) | $29.70 | $29.01 | 500.40 K | $1.95 B |
| 09/11/2026 | $29.82 | $29.03 (-2.65%) | $30.16 | $29.01 | 587.52 K | $1.92 B |
| 09/10/2026 | $29.62 | $29.34 (-0.95%) | $29.79 | $28.96 | 421.30 K | $1.94 B |
| 09/09/2026 | $29.53 | $29.92 (1.32%) | $30.53 | $29.53 | 666.30 K | $1.98 B |
| 09/08/2026 | $29.13 | $30.05 (3.16%) | $30.68 | $28.89 | 681.00 K | $1.98 B |
| 09/04/2026 | $29.41 | $29.81 (1.36%) | $30.03 | $29.15 | 714.06 K | $1.97 B |
| 09/03/2026 | $30.70 | $29.99 (-2.31%) | $30.70 | $29.69 | 512.26 K | $1.98 B |
| 09/02/2026 | $31.46 | $30.50 (-3.05%) | $32.12 | $29.98 | 631.32 K | $2.01 B |
| 09/01/2026 | $29.94 | $30.89 (3.17%) | $31.38 | $29.94 | 727.50 K | $2.04 B |
| 08/31/2026 | $31.37 | $31.20 (-0.54%) | $32.17 | $30.58 | 1.12 M | $2.06 B |
| 08/28/2026 | $32.20 | $31.62 (-1.8%) | $32.55 | $31.49 | 754.10 K | $2.09 B |
| 08/27/2026 | $33.01 | $32.59 (-1.27%) | $33.18 | $32.00 | 939.34 K | $2.15 B |
| 08/26/2026 | $33.21 | $33.09 (-0.36%) | $33.55 | $32.57 | 1.16 M | $2.18 B |
| 08/25/2026 | $32.70 | $33.46 (2.32%) | $33.94 | $32.45 | 728.63 K | $2.21 B |
| 08/24/2026 | $32.29 | $32.32 (0.09%) | $32.76 | $31.16 | 562.30 K | $2.13 B |
| 08/21/2026 | $31.76 | $32.29 (1.67%) | $32.77 | $31.52 | 1.27 M | $2.13 B |
| 08/20/2026 | $32.48 | $31.40 (-3.33%) | $32.59 | $29.86 | 1.49 M | $2.07 B |
| 08/19/2026 | $32.75 | $33.03 (0.85%) | $33.43 | $32.52 | 1.47 M | $2.18 B |
| 08/18/2026 | $31.85 | $32.14 (0.91%) | $32.67 | $31.40 | 574.60 K | $2.12 B |
| 08/17/2026 | $31.09 | $32.13 (3.35%) | $32.52 | $31.09 | 444.70 K | $2.12 B |
| 08/14/2026 | $31.70 | $31.27 (-1.36%) | $31.70 | $30.20 | 495.12 K | $2.06 B |
| 08/13/2026 | $33.28 | $31.31 (-5.92%) | $33.28 | $31.15 | 481.00 K | $2.07 B |
| 08/12/2026 | $32.94 | $32.97 (0.09%) | $33.56 | $32.05 | 978.00 K | $2.18 B |
| 08/11/2026 | $32.17 | $32.96 (2.46%) | $33.04 | $31.23 | 1.31 M | $2.18 B |
| 08/10/2026 | $32.41 | $32.23 (-0.56%) | $32.83 | $32.00 | 424.67 K | $2.13 B |
| 08/07/2026 | $32.00 | $32.71 (2.22%) | $32.85 | $31.62 | 866.60 K | $2.16 B |
| 08/06/2026 | $31.99 | $31.93 (-0.19%) | $33.09 | $31.60 | 691.03 K | $2.11 B |
| 08/05/2026 | $32.03 | $31.93 (-0.31%) | $32.85 | $31.33 | 635.02 K | $2.11 B |
| 08/04/2026 | $28.78 | $31.67 (10.04%) | $32.99 | $28.78 | 1.32 M | $2.09 B |
| 08/03/2026 | $28.62 | $29.56 (3.28%) | $29.65 | $28.19 | 3.15 M | $1.95 B |
| 07/31/2026 | $29.75 | $28.86 (-2.99%) | $30.00 | $28.70 | 715.81 K | $1.91 B |
| 07/30/2026 | $29.25 | $30.04 (2.7%) | $30.09 | $28.92 | 689.50 K | $1.89 B |
| 07/29/2026 | $29.43 | $29.48 (0.17%) | $30.11 | $28.83 | 700.24 K | $1.86 B |
| 07/28/2026 | $29.67 | $29.39 (-0.94%) | $29.88 | $28.49 | 598.40 K | $1.85 B |
| 07/27/2026 | $29.58 | $29.31 (-0.91%) | $30.92 | $29.23 | 594.61 K | $1.85 B |
| 07/24/2026 | $29.91 | $29.30 (-2.04%) | $30.30 | $28.96 | 441.85 K | $1.85 B |
| 07/23/2026 | $28.45 | $29.65 (4.22%) | $29.79 | $28.33 | 669.44 K | $1.87 B |
| 07/22/2026 | $28.57 | $28.96 (1.37%) | $29.23 | $27.96 | 416.63 K | $1.83 B |
| 07/21/2026 | $27.66 | $28.81 (4.16%) | $29.06 | $27.24 | 604.50 K | $1.82 B |
| 07/20/2026 | $29.15 | $27.68 (-5.04%) | $29.42 | $27.40 | 546.52 K | $1.75 B |
| 07/17/2026 | $28.83 | $29.05 (0.76%) | $29.49 | $28.48 | 414.00 K | $1.83 B |
| 07/16/2026 | $29.68 | $29.11 (-1.92%) | $30.54 | $28.48 | 555.10 K | $1.84 B |
| 07/15/2026 | $28.96 | $29.91 (3.28%) | $30.02 | $28.35 | 592.40 K | $1.89 B |
| 07/14/2026 | $29.24 | $29.13 (-0.38%) | $29.71 | $28.71 | 560.31 K | $1.84 B |
| 07/13/2026 | $31.51 | $29.46 (-6.51%) | $31.60 | $29.41 | 580.50 K | $1.86 B |
| 07/10/2026 | $32.83 | $31.38 (-4.42%) | $33.02 | $30.07 | 614.90 K | $1.98 B |
| 07/09/2026 | $32.54 | $32.83 (0.89%) | $33.40 | $32.54 | 493.80 K | $2.07 B |
| 07/08/2026 | $32.85 | $32.65 (-0.61%) | $33.35 | $31.71 | 1.01 M | $2.06 B |
| 07/07/2026 | $32.82 | $33.02 (0.61%) | $33.72 | $32.11 | 904.64 K | $2.08 B |
| 07/06/2026 | $32.79 | $32.43 (-1.1%) | $32.82 | $31.26 | 696.93 K | $2.05 B |
| 07/02/2026 | $32.75 | $32.70 (-0.15%) | $33.16 | $31.91 | 1.01 M | $2.06 B |
| 07/01/2026 | $32.63 | $32.71 (0.25%) | $33.50 | $32.09 | 1.19 M | $2.06 B |
| 06/30/2026 | $32.90 | $32.72 (-0.55%) | $33.20 | $31.88 | 3.37 M | $2.06 B |
| 06/29/2026 | $32.33 | $32.39 (0.19%) | $32.94 | $31.59 | 652.15 K | $2.04 B |
| 06/26/2026 | $30.41 | $32.00 (5.23%) | $32.58 | $30.39 | 3.26 M | $2.02 B |
| 06/25/2026 | $30.30 | $30.40 (0.33%) | $31.70 | $30.07 | 916.31 K | $1.92 B |
| 06/24/2026 | $31.18 | $30.39 (-2.53%) | $31.96 | $30.33 | 676.90 K | $1.92 B |
| 06/23/2026 | $30.92 | $31.11 (0.61%) | $32.36 | $30.74 | 1.18 M | $1.96 B |
| 06/22/2026 | $31.37 | $30.97 (-1.28%) | $31.61 | $30.91 | 617.22 K | $1.95 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.
