5 DAY PERFORMANCE
+32.74%
1 MONTH PERFORMANCE
+16.02%
3 MONTH PERFORMANCE
+16.83%
6 MONTH PERFORMANCE
+18.24%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+189.13%
Stoke Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.00 | $31.72 (-0.89%) | $32.59 | $31.72 | 154.61 K | |
| 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 |
| 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 |
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.
