Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Steakholder Foods Ltd. - American Depositary Shares (NQ:STKH)

2.545 +0.005 (+0.20%)

Streaming Delayed Price Updated: 1:45 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	2.540	2.565	2.440	2.540	7,152	-0.01(-0.39%)
Dec 17, 2025	2.500	2.577	2.500	2.550	10,984	+0.05(+2.00%)
Dec 16, 2025	2.580	2.678	2.460	2.500	27,905	-0.15(-5.66%)
Dec 15, 2025	2.780	2.780	2.600	2.650	28,304	-0.08(-2.93%)
Dec 12, 2025	2.820	2.860	2.720	2.730	27,818	-0.14(-4.88%)
Dec 11, 2025	2.890	2.979	2.600	2.870	112,256	-0.42(-12.77%)
Dec 10, 2025	3.500	4.090	3.250	3.290	1,171,007	-0.13(-3.80%)
Dec 09, 2025	2.990	3.590	2.990	3.420	127,026	+0.38(+12.50%)
Dec 08, 2025	3.190	3.200	3.000	3.040	32,508	-0.16(-5.00%)
Dec 05, 2025	3.060	3.800	2.930	3.200	161,421	+0.06(+1.91%)
Dec 04, 2025	3.110	3.240	2.732	3.140	73,201	-0.02(-0.63%)
Dec 03, 2025	2.690	3.180	2.611	3.160	442,571	+0.47(+17.47%)
Dec 02, 2025	2.670	2.750	2.550	2.690	7,907	+0.01(+0.37%)
Dec 01, 2025	2.600	2.700	2.520	2.680	17,374	-0.02(-0.74%)
Nov 28, 2025	2.550	2.700	2.550	2.700	10,981	+0.16(+6.30%)
Nov 26, 2025	2.550	2.638	2.540	2.540	4,457	+0.00(+0.00%)
Nov 25, 2025	2.560	2.600	2.521	2.540	7,345	-0.09(-3.42%)
Nov 24, 2025	2.640	2.660	2.510	2.630	7,622	+0.00(+0.00%)
Nov 21, 2025	2.620	2.650	2.520	2.630	7,674	-0.02(-0.75%)
Nov 20, 2025	2.770	2.782	2.581	2.650	14,458	-0.11(-3.99%)
Nov 19, 2025	2.760	2.779	2.690	2.760	5,637	-0.03(-1.08%)
Nov 18, 2025	2.680	2.790	2.500	2.790	13,477	+0.10(+3.72%)
Nov 17, 2025	2.550	2.700	2.550	2.690	14,382	+0.14(+5.49%)
Nov 14, 2025	2.860	2.860	2.537	2.550	27,436	-0.28(-9.89%)
Nov 13, 2025	2.840	2.920	2.730	2.830	20,854	-0.04(-1.39%)
Nov 12, 2025	2.660	2.870	2.620	2.870	19,809	+0.19(+7.09%)
Nov 11, 2025	2.830	2.830	2.509	2.680	21,717	-0.03(-1.11%)
Nov 10, 2025	2.560	2.970	2.510	2.710	95,474	+0.16(+6.27%)
Nov 07, 2025	2.410	2.570	2.330	2.550	18,078	+0.14(+5.81%)
Nov 06, 2025	2.280	2.570	2.270	2.410	37,354	+0.06(+2.55%)
Nov 05, 2025	2.230	2.640	2.130	2.350	65,922	+0.12(+5.62%)
Nov 04, 2025	2.270	2.400	2.130	2.225	1,891,330	-0.58(-20.82%)
Nov 03, 2025	3.070	3.070	2.770	2.810	22,405	-0.37(-11.64%)
Oct 31, 2025	3.120	3.250	3.030	3.180	35,836	+0.08(+2.58%)
Oct 30, 2025	3.550	3.550	3.100	3.100	31,809	-0.37(-10.66%)
Oct 29, 2025	3.560	3.621	3.385	3.470	31,499	-0.16(-4.41%)
Oct 28, 2025	3.760	3.860	3.630	3.630	36,235	-0.23(-5.96%)
Oct 27, 2025	3.850	3.900	3.780	3.860	24,225	-0.03(-0.77%)
Oct 24, 2025	3.870	3.981	3.825	3.890	17,372	+0.06(+1.57%)
Oct 23, 2025	3.630	4.110	3.580	3.830	97,258	+0.09(+2.41%)
Oct 22, 2025	4.020	4.170	3.700	3.740	161,186	-0.38(-9.22%)
Oct 21, 2025	3.760	4.378	3.700	4.120	341,033	+0.34(+8.99%)
Oct 20, 2025	3.750	3.870	3.730	3.780	34,508	+0.03(+0.80%)
Oct 17, 2025	3.980	3.980	3.723	3.750	38,060	-0.23(-5.78%)
Oct 16, 2025	3.980	4.130	3.930	3.980	40,765	-0.03(-0.75%)
Oct 15, 2025	3.980	4.070	3.935	4.010	28,169	+0.00(+0.00%)
Oct 14, 2025	3.860	4.135	3.700	4.010	81,690	+0.15(+3.89%)
Oct 13, 2025	3.810	3.981	3.760	3.860	54,670	-0.03(-0.77%)
Oct 10, 2025	4.090	4.240	3.820	3.890	698,908	+0.02(+0.52%)
Oct 09, 2025	3.870	3.986	3.810	3.870	81,675	+0.01(+0.26%)
Oct 08, 2025	3.770	4.280	3.710	3.860	293,425	+0.11(+2.93%)
Oct 07, 2025	3.880	4.039	3.560	3.750	123,784	-0.27(-6.72%)
Oct 06, 2025	4.240	4.240	3.980	4.020	131,017	-0.22(-5.19%)
Oct 03, 2025	4.320	4.534	4.123	4.240	327,142	-0.11(-2.53%)
Oct 02, 2025	4.400	4.401	4.230	4.350	2,170,586	+0.05(+1.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Steakholder Foods Ltd. - American Depositary Shares (NQ:STKH)

Historical Prices