Stock listing
NASDAQ:STKH Steakholder Foods Ltd. Stock
Home listing (NASDAQ) of Steakholder Foods Ltd.
Follow Steakholder Foods Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:STKH
$0.411 USD -0.026 (-5.9%)
Close on Oct 30, 2026
- Day range
- $0.385 – $0.430 USDOct 30, 2026
- Volume
- 202,700 sharesOct 30, 2026
- Market cap
- $457,701 USDAt the close on Oct 30, 2026 · price × 1.11M shares outstanding
- 52-week range
- $0.301 – $12.270 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $9.46M USDMedian day 186,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:STKH · Home | $0.411 USD | -0.026 (-5.9%) | 202,700 | $0.420 | $0.430 | $0.385 | $0.437 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:STKH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.411 | -0.026 | -5.9% | $0.420 | $0.430 | $0.385 | 202,700 | |
| $0.437 | +0.052 | +13.5% | $0.369 | $0.437 | $0.350 | 237,400 | |
| $0.385 | -0.027 | -6.6% | $0.370 | $0.409 | $0.351 | 310,300 | |
| $0.412 | +0.012 | +3.0% | $0.355 | $0.415 | $0.350 | 292,800 | |
| $0.400 | -0.002 | -0.5% | $0.392 | $0.431 | $0.301 | 16,640,600 | |
| $0.402 | -0.106 | -20.9% | $0.530 | $0.546 | $0.397 | 451,800 | |
| $0.508 | -0.027 | -5.0% | $0.546 | $0.557 | $0.502 | 67,200 | |
| $0.535 | +0.004 | +0.8% | $0.527 | $0.560 | $0.527 | 29,500 | |
| $0.531 | -0.038 | -6.7% | $0.587 | $0.587 | $0.530 | 98,600 | |
| $0.569 | -0.008 | -1.4% | $0.600 | $0.600 | $0.554 | 52,800 | |
| $0.577 | -0.026 | -4.3% | $0.622 | $0.640 | $0.560 | 184,200 | |
| $0.603 | +0.048 | +8.6% | $0.575 | $0.603 | $0.532 | 119,900 | |
| $0.555 | +0.039 | +7.6% | $0.556 | $0.564 | $0.516 | 188,800 | |
| $0.516 | -0.041 | -7.4% | $0.530 | $0.532 | $0.491 | 220,300 | |
| $0.557 | -0.029 | -4.9% | $0.597 | $0.597 | $0.532 | 99,700 | |
| $0.586 | -0.014 | -2.3% | $0.594 | $0.601 | $0.550 | 86,000 | |
| $0.600 | -0.009 | -1.5% | $0.590 | $0.620 | $0.561 | 137,200 | |
| $0.609 | -0.045 | -6.9% | $0.645 | $0.645 | $0.592 | 252,400 | |
| $0.654 | -0.010 | -1.5% | $0.630 | $0.654 | $0.591 | 162,800 | |
| $0.664 | +0.014 | +2.2% | $0.598 | $0.720 | $0.575 | 576,000 | |
| $0.650 | -0.118 | -15.4% | $0.671 | $0.680 | $0.500 | 1,517,400 | |
| $0.768 | -0.802 | -51.1% | $1.600 | $2.300 | $0.726 | 17,698,200 | |
| $1.570 | +0.110 | +7.5% | $1.490 | $1.570 | $1.460 | 71,300 | |
| $1.460 | -0.170 | -10.4% | $1.690 | $1.690 | $1.440 | 56,700 | |
| $1.630 | -0.090 | -5.2% | $1.770 | $1.820 | $1.620 | 41,800 | |
| $1.720 | -0.030 | -1.7% | $1.820 | $1.900 | $1.650 | 55,500 | |
| $1.750 | -0.080 | -4.4% | $1.860 | $1.860 | $1.680 | 42,300 | |
| $1.830 | -0.070 | -3.7% | $1.900 | $1.960 | $1.800 | 27,900 | |
| $1.900 | -0.030 | -1.6% | $1.940 | $2.005 | $1.840 | 43,100 | |
| $1.930 | +0.030 | +1.6% | $1.940 | $1.990 | $1.864 | 18,900 | |
| $1.900 | +0.030 | +1.6% | $1.870 | $1.980 | $1.840 | 43,200 | |
| $1.870 | -0.090 | -4.6% | $1.890 | $1.990 | $1.860 | 25,000 | |
| $1.960 | -0.050 | -2.5% | $1.950 | $2.020 | $1.850 | 54,700 | |
| $2.010 | -0.160 | -7.4% | $2.070 | $2.110 | $2.000 | 35,000 | |
| $2.170 | -0.170 | -7.3% | $2.230 | $2.280 | $2.120 | 32,800 | |
| $2.340 | +0.030 | +1.3% | $2.270 | $2.359 | $2.270 | 30,000 | |
| $2.310 | -0.030 | -1.3% | $2.310 | $2.360 | $2.230 | 34,900 | |
| $2.340 | +0.020 | +0.9% | $2.270 | $2.360 | $2.221 | 47,400 | |
| $2.320 | -0.130 | -5.3% | $2.400 | $2.485 | $2.240 | 40,400 | |
| $2.450 | +0.030 | +1.2% | $2.370 | $2.600 | $2.350 | 100,000 | |
| $2.420 | -0.150 | -5.8% | $2.520 | $2.520 | $2.310 | 51,100 | |
| $2.570 | -0.100 | -3.7% | $2.600 | $2.650 | $2.500 | 75,600 | |
| $2.670 | -0.320 | -10.7% | $2.915 | $2.930 | $2.660 | 119,000 | |
| $2.990 | -0.040 | -1.3% | $3.030 | $3.089 | $2.830 | 94,800 | |
| $3.030 | -0.050 | -1.6% | $3.030 | $3.160 | $2.900 | 893,200 | |
| $3.080 | -0.190 | -5.8% | $3.200 | $3.358 | $3.010 | 178,300 | |
| $3.270 | +0.090 | +2.8% | $3.130 | $3.440 | $3.129 | 192,400 | |
| $3.180 | -0.300 | -8.6% | $3.290 | $3.400 | $3.040 | 1,245,200 | |
| $3.480 | -0.190 | -5.2% | $3.700 | $3.700 | $3.450 | 209,800 | |
| $3.670 | -0.370 | -9.2% | $3.910 | $3.910 | $3.500 | 288,700 | |
| $4.040 | +0.540 | +15.4% | $3.900 | $4.290 | $3.640 | 14,297,500 | |
| $3.500 | -0.170 | -4.6% | $3.600 | $3.870 | $3.380 | 188,600 | |
| $3.670 | -0.290 | -7.3% | $3.820 | $3.840 | $3.610 | 195,100 | |
| $3.960 | +0.360 | +10.0% | $3.470 | $4.070 | $3.440 | 645,300 | |
| $3.600 | +0.720 | +25.0% | $5.260 | $6.290 | $3.190 | 29,162,700 | |
| $2.880 | -0.520 | -15.3% | $3.350 | $3.518 | $2.860 | 290,600 | |
| $3.400 | -0.590 | -14.8% | $3.630 | $3.724 | $3.350 | 253,100 | |
| $3.990 | -0.310 | -7.2% | $3.170 | $4.750 | $3.100 | 2,688,100 | |
| $4.300 | +2.420 | +128.7% | $3.860 | $7.100 | $3.320 | 75,992,800 | |
| $1.880 | -0.670 | -26.3% | $2.490 | $2.515 | $1.870 | 223,800 | |
| $2.550 | -0.020 | -0.8% | $2.590 | $2.922 | $2.400 | 439,400 | |
| $2.570 | -0.330 | -11.4% | $2.880 | $2.880 | $2.510 | 192,600 | |
| $2.900 | +0.120 | +4.3% | $2.650 | $3.170 | $2.580 | 441,200 | |
| $2.780 | +0.380 | +15.8% | $2.380 | $4.750 | $2.380 | 7,519,700 | |
| $2.400 | -0.430 | -15.2% | $2.460 | $2.880 | $2.371 | 796,800 | |
| $2.830 | +0.120 | +4.4% | $4.295 | $5.100 | $2.800 | 20,261,500 |
- Ticker
- NASDAQ:STKH
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
Decks
Investor Presentation (October 2024)
Investor deck · 16 slides · October 2024
Investor Presentation (May 2024)
Investor deck · 17 slides · May 2024
Investor Presentation (December 2022)
Investor deck · 37 slides · Dec 6, 2022
MeaTech 3D — Investor Presentation (June 2022)
Investor deck · 23 slides · Jun 29, 2022
Steakholder Foods Ltd. on 6ix
- Decks
- 6 decks · latest October 2024
Where Steakholder Foods Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:STKH · Home listing · This page | NASDAQ | United States | USD |
| OTC:MTTCF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Steakholder Foods Ltd.