NasdaqCM - Nasdaq Real Time Price USD
Steakholder Foods Ltd. (STKH)
2.9100
-0.1100
(-3.64%)
As of 2:22:19 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 3.0000 | 3.0200 | 2.7100 | 2.9100 | 2.9100 | 132,112 |
| May 12, 2025 | 3.0100 | 3.0800 | 2.8000 | 3.0200 | 3.0200 | 128,200 |
| May 9, 2025 | 2.9100 | 3.1700 | 2.8000 | 3.0800 | 3.0800 | 116,400 |
| May 8, 2025 | 3.0600 | 3.1260 | 2.6600 | 2.9300 | 2.9300 | 129,600 |
| May 7, 2025 | 3.2400 | 3.2500 | 3.0000 | 3.0300 | 3.0300 | 318,200 |
| May 6, 2025 | 3.1900 | 3.7600 | 3.0780 | 3.6200 | 3.6200 | 908,300 |
| May 5, 2025 | 2.9400 | 3.0900 | 2.9400 | 3.0200 | 3.0200 | 114,700 |
| May 2, 2025 | 3.0000 | 3.0750 | 2.9200 | 2.9600 | 2.9600 | 61,400 |
| May 1, 2025 | 2.9900 | 3.0500 | 2.8100 | 3.0000 | 3.0000 | 300,000 |
| Apr 30, 2025 | 3.0200 | 3.0990 | 2.9060 | 3.0000 | 3.0000 | 156,500 |
| Apr 29, 2025 | 2.9400 | 3.2200 | 2.9000 | 3.0000 | 3.0000 | 29,500 |
| Apr 28, 2025 | 1:5 Stock Splits | |||||
| Apr 28, 2025 | 3.6000 | 3.6380 | 2.7600 | 3.2200 | 3.2200 | 75,400 |
| Apr 25, 2025 | 3.7500 | 3.7500 | 3.0150 | 3.5500 | 3.5500 | 10,740 |
| Apr 24, 2025 | 3.2600 | 3.3900 | 3.0050 | 3.3000 | 3.3000 | 7,820 |
| Apr 23, 2025 | 3.4000 | 3.4000 | 2.9900 | 2.9950 | 2.9950 | 13,600 |
| Apr 22, 2025 | 3.4000 | 3.5650 | 3.0750 | 3.2750 | 3.2750 | 10,560 |
| Apr 21, 2025 | 3.7000 | 3.8850 | 3.0000 | 3.4000 | 3.4000 | 8,760 |
| Apr 17, 2025 | 3.6400 | 3.6500 | 3.1400 | 3.5000 | 3.5000 | 10,660 |
| Apr 16, 2025 | 3.3500 | 3.5000 | 3.0100 | 3.4000 | 3.4000 | 10,400 |
| Apr 15, 2025 | 3.4400 | 3.8500 | 3.2500 | 3.3200 | 3.3200 | 19,140 |
| Apr 14, 2025 | 3.5000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 1,800 |
| Apr 11, 2025 | 3.5350 | 3.5450 | 3.2550 | 3.4250 | 3.4250 | 2,760 |
| Apr 10, 2025 | 3.4750 | 4.1000 | 3.2550 | 3.2550 | 3.2550 | 9,660 |
| Apr 9, 2025 | 3.8050 | 4.7500 | 3.3900 | 3.6550 | 3.6550 | 30,180 |
| Apr 8, 2025 | 4.7500 | 4.7500 | 3.8000 | 3.8000 | 3.8000 | 13,200 |
| Apr 7, 2025 | 4.8750 | 4.8750 | 4.3500 | 4.3500 | 4.3500 | 7,060 |
| Apr 4, 2025 | 4.6500 | 4.8750 | 4.5000 | 4.7850 | 4.7850 | 6,240 |
| Apr 3, 2025 | 4.6500 | 5.2500 | 4.6500 | 4.8750 | 4.8750 | 2,900 |
| Apr 2, 2025 | 5.0000 | 5.4000 | 4.8500 | 4.8500 | 4.8500 | 1,840 |
| Apr 1, 2025 | 5.1500 | 5.3500 | 4.5900 | 5.0500 | 5.0500 | 9,380 |
| Mar 31, 2025 | 5.3000 | 5.7100 | 5.1500 | 5.1500 | 5.1500 | 2,120 |
| Mar 28, 2025 | 5.5000 | 5.5000 | 5.2500 | 5.4000 | 5.4000 | 1,660 |
| Mar 27, 2025 | 5.6000 | 5.7500 | 5.2500 | 5.4000 | 5.4000 | 6,180 |
| Mar 26, 2025 | 5.9000 | 6.0750 | 5.4000 | 5.4500 | 5.4500 | 5,000 |
| Mar 25, 2025 | 6.3500 | 6.4500 | 5.9500 | 6.0000 | 6.0000 | 4,920 |
| Mar 24, 2025 | 6.3000 | 6.7000 | 6.3000 | 6.3000 | 6.3000 | 1,600 |
| Mar 21, 2025 | 6.7000 | 6.7000 | 6.2500 | 6.3500 | 6.3500 | 1,260 |
| Mar 20, 2025 | 6.2500 | 6.6000 | 6.2500 | 6.6000 | 6.6000 | 1,000 |
| Mar 19, 2025 | 6.3500 | 6.5000 | 6.0500 | 6.1000 | 6.1000 | 2,020 |
| Mar 18, 2025 | 6.1000 | 6.7100 | 6.1000 | 6.3500 | 6.3500 | 3,600 |
| Mar 17, 2025 | 5.9000 | 6.1000 | 5.7750 | 5.9650 | 5.9650 | 4,680 |
| Mar 14, 2025 | 5.5500 | 5.9750 | 5.5500 | 5.8500 | 5.8500 | 2,140 |
| Mar 13, 2025 | 5.8000 | 6.1500 | 5.5000 | 5.5000 | 5.5000 | 1,400 |
| Mar 12, 2025 | 5.5500 | 6.0000 | 5.5500 | 5.7500 | 5.7500 | 4,640 |
| Mar 11, 2025 | 5.9500 | 6.1100 | 5.5500 | 5.7500 | 5.7500 | 2,400 |
| Mar 10, 2025 | 6.5500 | 6.5500 | 5.9000 | 6.0000 | 6.0000 | 4,000 |
| Mar 7, 2025 | 6.3500 | 6.4700 | 6.0000 | 6.0500 | 6.0500 | 1,920 |
| Mar 6, 2025 | 6.5000 | 6.5000 | 6.1700 | 6.3500 | 6.3500 | 1,640 |
| Mar 5, 2025 | 6.4500 | 7.2000 | 6.0500 | 6.4500 | 6.4500 | 4,040 |
| Mar 4, 2025 | 6.8000 | 6.8000 | 6.4000 | 6.6500 | 6.6500 | 2,160 |
| Mar 3, 2025 | 6.8000 | 6.9000 | 6.2000 | 6.6700 | 6.6700 | 11,420 |
| Feb 28, 2025 | 7.0500 | 7.2000 | 6.6500 | 6.7900 | 6.7900 | 14,360 |
| Feb 27, 2025 | 7.4500 | 7.8000 | 7.3000 | 7.4000 | 7.4000 | 1,800 |
| Feb 26, 2025 | 7.2500 | 7.8000 | 7.0500 | 7.5500 | 7.5500 | 6,640 |
| Feb 25, 2025 | 7.5000 | 7.7500 | 7.1000 | 7.4000 | 7.4000 | 3,760 |
| Feb 24, 2025 | 7.7000 | 7.8000 | 7.2500 | 7.4000 | 7.4000 | 3,000 |
| Feb 21, 2025 | 7.6000 | 7.9900 | 7.2500 | 7.7500 | 7.7500 | 3,800 |
| Feb 20, 2025 | 7.5500 | 7.8000 | 7.0000 | 7.6000 | 7.6000 | 8,380 |
| Feb 19, 2025 | 7.5500 | 8.0000 | 7.1500 | 7.7000 | 7.7000 | 9,380 |
| Feb 18, 2025 | 8.3500 | 8.4000 | 7.6000 | 7.8000 | 7.8000 | 9,140 |
| Feb 14, 2025 | 7.9000 | 8.2500 | 7.8000 | 7.8000 | 7.8000 | 2,140 |
| Feb 13, 2025 | 7.8500 | 8.1000 | 7.7000 | 8.0000 | 8.0000 | 11,400 |
| Feb 12, 2025 | 8.2000 | 8.3000 | 7.5000 | 7.7500 | 7.7500 | 2,660 |
| Feb 11, 2025 | 8.1000 | 8.3500 | 7.6000 | 8.0000 | 8.0000 | 11,240 |
| Feb 10, 2025 | 8.0500 | 8.2000 | 7.7500 | 7.8500 | 7.8500 | 2,660 |
| Feb 7, 2025 | 7.7000 | 8.0000 | 7.4500 | 7.5250 | 7.5250 | 2,760 |
| Feb 6, 2025 | 8.2000 | 8.2000 | 7.5500 | 7.7050 | 7.7050 | 2,960 |
| Feb 5, 2025 | 8.1500 | 8.3500 | 7.1500 | 7.7000 | 7.7000 | 9,760 |
| Feb 4, 2025 | 7.9500 | 8.3500 | 7.7500 | 8.0000 | 8.0000 | 6,560 |
| Feb 3, 2025 | 7.5500 | 8.1000 | 7.5000 | 7.8000 | 7.8000 | 3,220 |
| Jan 31, 2025 | 7.8500 | 8.2550 | 7.7000 | 8.0000 | 8.0000 | 2,140 |
| Jan 30, 2025 | 8.0500 | 8.0750 | 7.6500 | 7.6500 | 7.6500 | 2,300 |
| Jan 29, 2025 | 7.9500 | 8.0750 | 7.5600 | 7.9000 | 7.9000 | 2,000 |
| Jan 28, 2025 | 7.7500 | 8.2500 | 7.5000 | 8.0500 | 8.0500 | 4,580 |
| Jan 27, 2025 | 7.9500 | 8.5000 | 7.6500 | 7.9500 | 7.9500 | 6,060 |
| Jan 24, 2025 | 7.7650 | 8.5000 | 7.5500 | 7.6000 | 7.6000 | 8,820 |
| Jan 23, 2025 | 8.1500 | 8.3000 | 7.5900 | 8.0000 | 8.0000 | 7,880 |
| Jan 22, 2025 | 8.4000 | 8.8500 | 8.0000 | 8.0500 | 8.0500 | 9,000 |
| Jan 21, 2025 | 8.2500 | 8.7900 | 7.6500 | 8.1000 | 8.1000 | 9,160 |
| Jan 17, 2025 | 7.9000 | 8.6500 | 7.7500 | 8.0000 | 8.0000 | 5,380 |
| Jan 16, 2025 | 8.2500 | 8.4500 | 7.5000 | 8.0000 | 8.0000 | 3,640 |
| Jan 15, 2025 | 7.9500 | 8.5000 | 7.7500 | 8.2000 | 8.2000 | 4,300 |
| Jan 14, 2025 | 8.0000 | 8.2500 | 7.6000 | 7.8000 | 7.8000 | 3,100 |
| Jan 13, 2025 | 8.2500 | 8.4500 | 7.8000 | 8.0500 | 8.0500 | 3,600 |
| Jan 10, 2025 | 8.7500 | 8.8500 | 8.1000 | 8.2500 | 8.2500 | 5,780 |
| Jan 8, 2025 | 8.5500 | 8.7500 | 8.1000 | 8.7500 | 8.7500 | 2,920 |
| Jan 7, 2025 | 8.5500 | 8.7000 | 8.2500 | 8.5500 | 8.5500 | 3,540 |
| Jan 6, 2025 | 8.7500 | 8.7500 | 8.3250 | 8.5000 | 8.5000 | 7,340 |
| Jan 3, 2025 | 9.1000 | 9.1000 | 8.0000 | 8.5000 | 8.5000 | 17,560 |
| Jan 2, 2025 | 8.5500 | 9.0950 | 8.4000 | 8.4000 | 8.4000 | 8,320 |
| Dec 31, 2024 | 7.9000 | 8.6500 | 7.9000 | 8.5500 | 8.5500 | 19,820 |
| Dec 30, 2024 | 8.4500 | 8.4900 | 7.8500 | 7.8500 | 7.8500 | 7,400 |
| Dec 27, 2024 | 8.8000 | 8.8000 | 7.3000 | 8.3200 | 8.3200 | 12,020 |
| Dec 26, 2024 | 8.4000 | 8.7500 | 8.1000 | 8.7500 | 8.7500 | 7,160 |
| Dec 24, 2024 | 8.4000 | 8.4750 | 7.6500 | 8.4000 | 8.4000 | 4,040 |
| Dec 23, 2024 | 8.3500 | 9.0000 | 7.9000 | 8.3000 | 8.3000 | 9,480 |
| Dec 20, 2024 | 7.6000 | 8.7500 | 7.3000 | 8.4500 | 8.4500 | 17,940 |
| Dec 19, 2024 | 7.4500 | 7.7900 | 7.3000 | 7.5000 | 7.5000 | 4,500 |
| Dec 18, 2024 | 7.5000 | 7.9800 | 7.1500 | 7.4500 | 7.4500 | 16,900 |
| Dec 17, 2024 | 7.9000 | 8.2500 | 7.2500 | 7.5500 | 7.5500 | 8,640 |
| Dec 16, 2024 | 8.0500 | 9.0950 | 8.0000 | 8.0000 | 8.0000 | 5,160 |
| Dec 13, 2024 | 8.6000 | 9.0000 | 8.0000 | 8.2000 | 8.2000 | 6,060 |
| Dec 12, 2024 | 8.8000 | 9.3000 | 7.5000 | 8.0000 | 8.0000 | 6,800 |
| Dec 11, 2024 | 9.9500 | 10.0000 | 8.1000 | 8.5000 | 8.5000 | 20,800 |
| Dec 10, 2024 | 10.0000 | 10.5000 | 9.5000 | 9.9500 | 9.9500 | 8,900 |
| Dec 9, 2024 | 10.3500 | 10.3500 | 9.8500 | 10.0000 | 10.0000 | 4,900 |
| Dec 6, 2024 | 10.5000 | 10.5500 | 9.5000 | 9.9500 | 9.9500 | 7,240 |
| Dec 5, 2024 | 10.5000 | 11.0000 | 10.0500 | 10.2500 | 10.2500 | 9,140 |
| Dec 4, 2024 | 11.1500 | 11.2350 | 10.2000 | 10.5000 | 10.5000 | 5,960 |
| Dec 3, 2024 | 12.2000 | 12.2500 | 11.1500 | 11.4000 | 11.4000 | 4,160 |
| Dec 2, 2024 | 11.0500 | 12.2000 | 11.0500 | 11.9000 | 11.9000 | 10,880 |
| Nov 29, 2024 | 11.1000 | 11.1950 | 10.1000 | 11.0000 | 11.0000 | 3,500 |
| Nov 27, 2024 | 10.3500 | 11.2000 | 10.1500 | 10.4500 | 10.4500 | 3,080 |
| Nov 26, 2024 | 10.5000 | 11.0550 | 10.0000 | 10.3500 | 10.3500 | 4,420 |
| Nov 25, 2024 | 11.5000 | 11.8000 | 10.0500 | 10.2550 | 10.2550 | 5,460 |
| Nov 22, 2024 | 11.9500 | 12.2000 | 10.9000 | 11.3500 | 11.3500 | 4,420 |
| Nov 21, 2024 | 12.3000 | 12.3000 | 10.9500 | 11.6000 | 11.6000 | 18,160 |
| Nov 20, 2024 | 11.8500 | 12.4000 | 11.3500 | 11.5000 | 11.5000 | 3,300 |
| Nov 19, 2024 | 12.5000 | 12.5600 | 11.8500 | 12.0000 | 12.0000 | 3,720 |
| Nov 18, 2024 | 12.6000 | 12.8100 | 12.0000 | 12.4500 | 12.4500 | 5,040 |
| Nov 15, 2024 | 12.8000 | 12.9500 | 12.0000 | 12.2000 | 12.2000 | 2,520 |
| Nov 14, 2024 | 12.5000 | 13.1000 | 12.2500 | 12.2500 | 12.2500 | 1,840 |
| Nov 13, 2024 | 12.9500 | 13.3750 | 12.5000 | 12.5000 | 12.5000 | 3,340 |
| Nov 12, 2024 | 13.7000 | 13.7000 | 13.0000 | 13.0000 | 13.0000 | 1,380 |
| Nov 11, 2024 | 13.5500 | 14.0000 | 13.0500 | 13.0500 | 13.0500 | 4,040 |
| Nov 8, 2024 | 13.4000 | 13.7500 | 13.0500 | 13.0500 | 13.0500 | 2,860 |
| Nov 7, 2024 | 12.7000 | 13.5250 | 12.7000 | 13.1300 | 13.1300 | 3,140 |
| Nov 6, 2024 | 12.8500 | 13.5000 | 12.7500 | 12.7500 | 12.7500 | 2,000 |
| Nov 5, 2024 | 13.4000 | 13.4500 | 12.8000 | 13.0000 | 13.0000 | 2,840 |
| Nov 4, 2024 | 13.8100 | 13.8500 | 13.0000 | 13.2500 | 13.2500 | 3,200 |
| Nov 1, 2024 | 14.3450 | 14.3450 | 13.3000 | 13.4800 | 13.4800 | 1,200 |
| Oct 31, 2024 | 13.6000 | 14.4500 | 13.3950 | 13.5000 | 13.5000 | 1,180 |
| Oct 30, 2024 | 14.4000 | 14.4000 | 13.5000 | 14.0000 | 14.0000 | 3,680 |
| Oct 29, 2024 | 14.8500 | 14.9500 | 14.2500 | 14.3750 | 14.3750 | 2,040 |
| Oct 28, 2024 | 15.0000 | 15.4000 | 14.3200 | 14.6000 | 14.6000 | 1,800 |
| Oct 25, 2024 | 14.7500 | 15.4000 | 14.0000 | 14.3050 | 14.3050 | 3,320 |
| Oct 24, 2024 | 14.4500 | 15.4000 | 13.8500 | 14.7500 | 14.7500 | 5,120 |
| Oct 23, 2024 | 15.0500 | 15.5500 | 14.4000 | 14.4000 | 14.4000 | 9,020 |
| Oct 22, 2024 | 13.9000 | 14.7500 | 13.9000 | 14.0000 | 14.0000 | 9,200 |
| Oct 21, 2024 | 15.4000 | 16.5000 | 14.8000 | 14.8500 | 14.8500 | 4,540 |
| Oct 18, 2024 | 15.1000 | 16.4500 | 15.1000 | 15.5000 | 15.5000 | 2,820 |
| Oct 17, 2024 | 15.2000 | 15.2800 | 15.0000 | 15.2000 | 15.2000 | 660 |
| Oct 16, 2024 | 15.3000 | 16.0650 | 15.0850 | 15.3000 | 15.3000 | 2,680 |
| Oct 15, 2024 | 15.7500 | 16.0000 | 15.0000 | 15.2500 | 15.2500 | 4,620 |
| Oct 14, 2024 | 15.5000 | 15.9500 | 15.4500 | 15.7500 | 15.7500 | 3,260 |
| Oct 11, 2024 | 14.9500 | 14.9550 | 14.6500 | 14.9550 | 14.9550 | 240 |
| Oct 10, 2024 | 15.3500 | 15.4000 | 14.5000 | 15.0000 | 15.0000 | 1,200 |
| Oct 9, 2024 | 15.1000 | 15.5000 | 14.5500 | 15.5000 | 15.5000 | 3,160 |
| Oct 8, 2024 | 14.5500 | 15.7000 | 13.5500 | 14.1000 | 14.1000 | 7,300 |
| Oct 7, 2024 | 15.4000 | 15.4000 | 14.5000 | 14.5000 | 14.5000 | 2,900 |
| Oct 4, 2024 | 15.7500 | 15.7500 | 14.5000 | 14.5000 | 14.5000 | 2,500 |
| Oct 3, 2024 | 16.2500 | 16.2500 | 15.5000 | 15.5000 | 15.5000 | 1,700 |
| Oct 2, 2024 | 15.9000 | 16.9000 | 15.1500 | 15.5000 | 15.5000 | 4,060 |
| Oct 1, 2024 | 15.0000 | 17.1000 | 14.8050 | 15.0100 | 15.0100 | 9,280 |
| Sep 30, 2024 | 13.4000 | 15.5500 | 12.9000 | 15.0000 | 15.0000 | 11,920 |
| Sep 27, 2024 | 12.5650 | 13.1500 | 12.5650 | 12.7750 | 12.7750 | 500 |
| Sep 26, 2024 | 13.2500 | 13.2500 | 11.9100 | 12.6500 | 12.6500 | 2,360 |
| Sep 25, 2024 | 12.2000 | 13.2500 | 12.0000 | 12.1000 | 12.1000 | 1,800 |
| Sep 24, 2024 | 12.8000 | 13.2000 | 12.0500 | 12.0500 | 12.0500 | 2,640 |
| Sep 23, 2024 | 13.0000 | 13.1500 | 12.0000 | 12.5000 | 12.5000 | 3,960 |
| Sep 20, 2024 | 12.9500 | 12.9500 | 11.8000 | 12.2750 | 12.2750 | 1,480 |
| Sep 19, 2024 | 13.2000 | 13.2500 | 12.5000 | 12.7000 | 12.7000 | 2,440 |
| Sep 18, 2024 | 13.0100 | 13.5500 | 13.0000 | 13.4500 | 13.4500 | 2,220 |
| Sep 17, 2024 | 13.2000 | 13.6500 | 13.0000 | 13.0000 | 13.0000 | 2,420 |
| Sep 16, 2024 | 13.4000 | 13.7000 | 13.1000 | 13.1500 | 13.1500 | 4,520 |
| Sep 13, 2024 | 13.2000 | 13.6000 | 13.1000 | 13.1500 | 13.1500 | 1,740 |
| Sep 12, 2024 | 13.3000 | 13.6150 | 13.1000 | 13.1000 | 13.1000 | 1,400 |
| Sep 11, 2024 | 14.4500 | 14.4500 | 13.2500 | 13.2500 | 13.2500 | 1,200 |
| Sep 10, 2024 | 13.6000 | 14.5000 | 13.2500 | 14.3750 | 14.3750 | 1,520 |
| Sep 9, 2024 | 14.2500 | 14.4000 | 13.5000 | 13.6000 | 13.6000 | 1,500 |
| Sep 6, 2024 | 14.5500 | 14.5500 | 13.4000 | 14.2000 | 14.2000 | 1,100 |
| Sep 5, 2024 | 14.6750 | 14.7500 | 14.0000 | 14.2250 | 14.2250 | 2,440 |
| Sep 4, 2024 | 13.8500 | 14.7000 | 13.8000 | 14.4250 | 14.4250 | 1,520 |
| Sep 3, 2024 | 14.5000 | 14.8000 | 13.5500 | 13.6500 | 13.6500 | 2,460 |
| Aug 30, 2024 | 14.3000 | 14.5000 | 13.4000 | 13.5500 | 13.5500 | 3,840 |
| Aug 29, 2024 | 13.3500 | 14.4500 | 13.2500 | 13.3500 | 13.3500 | 2,120 |
| Aug 28, 2024 | 14.5000 | 14.8500 | 13.5000 | 13.5000 | 13.5000 | 4,280 |
| Aug 27, 2024 | 14.7500 | 17.2000 | 13.5000 | 13.7500 | 13.7500 | 17,800 |
| Aug 26, 2024 | 14.0000 | 14.1250 | 13.1000 | 13.1000 | 13.1000 | 1,200 |
| Aug 23, 2024 | 13.8000 | 13.9500 | 13.0000 | 13.0000 | 13.0000 | 920 |
| Aug 22, 2024 | 13.3000 | 14.0400 | 13.0500 | 13.0500 | 13.0500 | 1,540 |
| Aug 21, 2024 | 14.0500 | 14.4700 | 12.7500 | 14.0000 | 14.0000 | 1,400 |
| Aug 20, 2024 | 14.4500 | 14.4500 | 13.0000 | 13.0000 | 13.0000 | 820 |
| Aug 19, 2024 | 13.6000 | 15.0000 | 13.2000 | 14.5000 | 14.5000 | 2,760 |
| Aug 16, 2024 | 13.2500 | 13.6500 | 13.0500 | 13.4750 | 13.4750 | 1,160 |
| Aug 15, 2024 | 13.7000 | 13.7000 | 13.1500 | 13.4500 | 13.4500 | 1,140 |
| Aug 14, 2024 | 14.1500 | 14.4000 | 12.9000 | 13.7000 | 13.7000 | 2,740 |
| Aug 13, 2024 | 13.3000 | 14.5000 | 13.0000 | 14.1500 | 14.1500 | 760 |
| Aug 12, 2024 | 13.5500 | 14.5000 | 12.9500 | 12.9500 | 12.9500 | 3,420 |
| Aug 9, 2024 | 13.2500 | 13.6500 | 13.2500 | 13.4000 | 13.4000 | 1,540 |
| Aug 8, 2024 | 13.9000 | 14.5000 | 13.0550 | 13.6500 | 13.6500 | 1,240 |
| Aug 7, 2024 | 14.5000 | 15.5000 | 12.7500 | 13.0500 | 13.0500 | 16,840 |
| Aug 6, 2024 | 15.2000 | 15.7550 | 13.5000 | 13.5000 | 13.5000 | 19,140 |
| Aug 5, 2024 | 13.8500 | 15.6000 | 13.5000 | 14.6500 | 14.6500 | 5,980 |
| Aug 2, 2024 | 14.2500 | 14.7400 | 13.8000 | 14.0000 | 14.0000 | 2,440 |
| Aug 1, 2024 | 14.5500 | 14.9000 | 14.2050 | 14.5500 | 14.5500 | 1,640 |
| Jul 31, 2024 | 13.9000 | 14.5500 | 13.9000 | 14.2500 | 14.2500 | 1,980 |
| Jul 30, 2024 | 15.5000 | 15.5000 | 13.5000 | 14.0250 | 14.0250 | 1,500 |
| Jul 29, 2024 | 15.0500 | 15.0500 | 14.4000 | 14.4000 | 14.4000 | 2,560 |
| Jul 26, 2024 | 16.4000 | 16.4000 | 14.7500 | 15.2000 | 15.2000 | 2,060 |
| Jul 25, 2024 | 16.2000 | 16.8650 | 15.0500 | 15.0650 | 15.0650 | 1,060 |
| Jul 24, 2024 | 16.5000 | 17.0000 | 15.1500 | 15.5000 | 15.5000 | 1,060 |
| Jul 23, 2024 | 16.4000 | 17.4500 | 15.0500 | 16.5950 | 16.5950 | 3,060 |
| Jul 22, 2024 | 16.7000 | 16.7000 | 15.0000 | 16.6000 | 16.6000 | 1,700 |
| Jul 19, 2024 | 17.6800 | 17.6800 | 15.8000 | 15.8000 | 15.8000 | 860 |
| Jul 18, 2024 | 17.3500 | 17.7100 | 16.7350 | 16.7350 | 16.7350 | 2,240 |
| Jul 17, 2024 | 17.3500 | 17.7650 | 17.2500 | 17.5000 | 17.5000 | 3,720 |
| Jul 16, 2024 | 17.3000 | 17.5000 | 17.2500 | 17.2500 | 17.2500 | 2,100 |
| Jul 15, 2024 | 17.5500 | 17.7000 | 17.2500 | 17.3000 | 17.3000 | 1,060 |
| Jul 12, 2024 | 17.7250 | 17.8500 | 17.4000 | 17.5750 | 17.5750 | 440 |
| Jul 11, 2024 | 16.8500 | 17.4000 | 16.4750 | 17.4000 | 17.4000 | 2,460 |
| Jul 10, 2024 | 16.2500 | 17.0500 | 16.2500 | 16.7500 | 16.7500 | 1,320 |
| Jul 9, 2024 | 17.8000 | 17.8000 | 16.2500 | 16.2500 | 16.2500 | 860 |
| Jul 8, 2024 | 17.0000 | 17.8350 | 15.9500 | 17.5650 | 17.5650 | 1,960 |
| Jul 5, 2024 | 17.9500 | 18.1000 | 17.3000 | 17.6000 | 17.6000 | 1,340 |
| Jul 3, 2024 | 18.4000 | 18.5000 | 17.7600 | 18.4550 | 18.4550 | 1,120 |
| Jul 2, 2024 | 18.4000 | 18.4500 | 17.7750 | 18.2750 | 18.2750 | 540 |
| Jul 1, 2024 | 18.5000 | 19.4950 | 18.4000 | 18.4000 | 18.4000 | 2,700 |
| Jun 28, 2024 | 18.5000 | 18.7000 | 18.4150 | 18.4150 | 18.4150 | 820 |
| Jun 27, 2024 | 18.0500 | 18.4650 | 18.0500 | 18.3500 | 18.3500 | 660 |
| Jun 26, 2024 | 17.1500 | 18.0000 | 17.1500 | 17.5000 | 17.5000 | 2,940 |
| Jun 25, 2024 | 17.2500 | 17.9500 | 17.1050 | 17.4500 | 17.4500 | 1,300 |
| Jun 24, 2024 | 16.9000 | 17.5000 | 16.7250 | 17.5000 | 17.5000 | 1,880 |
| Jun 21, 2024 | 17.5000 | 17.5000 | 16.2500 | 16.9500 | 16.9500 | 1,740 |
| Jun 20, 2024 | 17.6500 | 18.4500 | 17.0000 | 17.4000 | 17.4000 | 2,360 |
| Jun 18, 2024 | 17.6500 | 17.6500 | 16.2500 | 16.3900 | 16.3900 | 3,220 |
| Jun 17, 2024 | 18.3000 | 18.9100 | 16.5000 | 17.4500 | 17.4500 | 3,300 |
| Jun 14, 2024 | 18.6250 | 19.0900 | 18.0000 | 18.0000 | 18.0000 | 1,540 |
| Jun 13, 2024 | 19.2500 | 19.2500 | 18.2500 | 18.5500 | 18.5500 | 1,620 |
| Jun 12, 2024 | 19.9500 | 19.9500 | 18.0500 | 19.1100 | 19.1100 | 1,820 |
| Jun 11, 2024 | 18.4500 | 20.1000 | 18.2000 | 19.7500 | 19.7500 | 3,620 |
| Jun 10, 2024 | 19.8000 | 20.5500 | 17.9500 | 18.4500 | 18.4500 | 2,860 |
| Jun 7, 2024 | 20.4000 | 20.9750 | 19.8000 | 19.8000 | 19.8000 | 1,180 |
| Jun 6, 2024 | 20.9000 | 21.3300 | 20.0000 | 20.4750 | 20.4750 | 1,800 |
| Jun 5, 2024 | 21.5000 | 21.5000 | 20.4500 | 20.9000 | 20.9000 | 1,420 |
| Jun 4, 2024 | 21.7000 | 22.1500 | 21.5000 | 21.5000 | 21.5000 | 1,280 |
| Jun 3, 2024 | 22.2000 | 22.5000 | 21.3500 | 22.4000 | 22.4000 | 1,800 |
| May 31, 2024 | 22.3000 | 22.3000 | 21.2500 | 21.2500 | 21.2500 | 460 |
| May 30, 2024 | 21.2750 | 22.5000 | 20.3000 | 21.1500 | 21.1500 | 2,020 |
| May 29, 2024 | 21.0000 | 22.5500 | 20.5000 | 21.8250 | 21.8250 | 4,180 |
| May 28, 2024 | 22.5500 | 22.6000 | 21.0000 | 21.1000 | 21.1000 | 2,280 |
| May 24, 2024 | 22.2500 | 23.1000 | 21.7250 | 22.5500 | 22.5500 | 660 |
| May 23, 2024 | 21.9000 | 23.0050 | 20.9600 | 22.3000 | 22.3000 | 1,580 |
| May 22, 2024 | 21.8000 | 23.0000 | 21.8000 | 22.0000 | 22.0000 | 1,960 |
| May 21, 2024 | 21.9000 | 22.5000 | 21.5000 | 21.5000 | 21.5000 | 1,220 |
| May 20, 2024 | 22.4500 | 22.5000 | 21.0000 | 21.9000 | 21.9000 | 1,820 |
| May 17, 2024 | 21.3500 | 21.7400 | 21.0000 | 21.4050 | 21.4050 | 1,340 |
| May 16, 2024 | 20.9000 | 20.9000 | 20.7500 | 20.8750 | 20.8750 | 700 |
| May 15, 2024 | 21.2000 | 21.3150 | 20.0500 | 20.7000 | 20.7000 | 2,220 |
| May 14, 2024 | 19.6000 | 21.7500 | 19.6000 | 21.0750 | 21.0750 | 1,680 |
| May 13, 2024 | 19.4000 | 22.4000 | 19.4000 | 20.1000 | 20.1000 | 14,460 |
Related Tickers
DDC DDC Enterprise Limited
3.7600
+7.43%
HCWC Healthy Choice Wellness Corp.
0.4220
-17.25%
ABVE Above Food Ingredients Inc.
1.2600
+17.86%
SOWG Sow Good Inc.
0.7601
-2.59%
NCRA Nocera, Inc.
0.9192
-4.03%
FAMI Farmmi, Inc.
1.9756
+11.62%
BHST BioHarvest Sciences Inc.
6.41
-0.62%
JVA Coffee Holding Co., Inc.
3.4943
+1.28%
BOIL.CN Beyond Oil Ltd.
3.4900
-0.57%
CULT.CN Cult Food Science Corp.
0.0200
0.00%