Steakholder Foods Ltd. - American Depositary Shares (STKH)
1.6000
+0.0700 (4.58%)
Steakholder Foods Ltd. is an innovative biotechnology company that specializes in the development and production of cultured meat alternatives
By utilizing advanced cellular agriculture techniques, the company aims to create sustainable and high-quality meat products without the environmental and ethical concerns associated with traditional livestock farming. Through its proprietary technology, Steakholder Foods focuses on replicating the taste and texture of meat, making it accessible to consumers who seek environmentally friendly and healthier dietary options. The company is at the forefront of the food technology movement, aiming to revolutionize the way we produce and consume meat.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.57 | 1.65 | 1.54 | 1.60 | 10,656 | 1.60 |
| 1/30/2025 | 1.61 | 1.61 | 1.53 | 1.53 | 11,492 | 1.53 |
| 1/29/2025 | 1.59 | 1.61 | 1.51 | 1.58 | 10,037 | 1.58 |
| 1/28/2025 | 1.55 | 1.65 | 1.50 | 1.61 | 22,883 | 1.61 |
| 1/27/2025 | 1.59 | 1.70 | 1.53 | 1.59 | 30,317 | 1.59 |
| 1/24/2025 | 1.55 | 1.70 | 1.51 | 1.52 | 44,076 | 1.52 |
| 1/23/2025 | 1.63 | 1.66 | 1.52 | 1.60 | 39,418 | 1.60 |
| 1/22/2025 | 1.68 | 1.77 | 1.60 | 1.61 | 44,998 | 1.61 |
| 1/21/2025 | 1.65 | 1.76 | 1.53 | 1.62 | 45,785 | 1.62 |
| 1/17/2025 | 1.58 | 1.73 | 1.55 | 1.60 | 26,853 | 1.60 |
| 1/16/2025 | 1.65 | 1.69 | 1.50 | 1.60 | 18,170 | 1.60 |
| 1/15/2025 | 1.59 | 1.70 | 1.55 | 1.64 | 21,529 | 1.64 |
| 1/14/2025 | 1.60 | 1.65 | 1.52 | 1.56 | 15,534 | 1.56 |
| 1/13/2025 | 1.65 | 1.69 | 1.56 | 1.61 | 18,034 | 1.61 |
| 1/10/2025 | 1.75 | 1.77 | 1.62 | 1.65 | 28,854 | 1.65 |
| 1/08/2025 | 1.71 | 1.75 | 1.62 | 1.75 | 14,590 | 1.75 |
| 1/07/2025 | 1.71 | 1.74 | 1.65 | 1.71 | 17,746 | 1.71 |
| 1/06/2025 | 1.75 | 1.75 | 1.67 | 1.70 | 36,652 | 1.70 |
| 1/03/2025 | 1.82 | 1.82 | 1.60 | 1.70 | 90,843 | 1.70 |
| 1/02/2025 | 1.71 | 1.82 | 1.68 | 1.68 | 41,620 | 1.68 |
| 12/31/2024 | 1.57 | 0.00 | 1.71 | 1.71 | 0 | 1.71 |
| 12/30/2024 | 1.69 | 1.70 | 1.57 | 1.57 | 37,014 | 1.57 |
| 12/27/2024 | 1.76 | 1.76 | 1.46 | 1.66 | 60,081 | 1.66 |
| 12/26/2024 | 1.68 | 1.75 | 1.62 | 1.75 | 35,758 | 1.75 |
| 12/24/2024 | 1.68 | 1.70 | 1.53 | 1.68 | 20,153 | 1.68 |
| 12/23/2024 | 1.67 | 1.80 | 1.58 | 1.66 | 47,352 | 1.66 |
| 12/20/2024 | 1.52 | 1.75 | 1.46 | 1.69 | 89,689 | 1.69 |
| 12/19/2024 | 1.49 | 1.56 | 1.46 | 1.50 | 22,318 | 1.50 |
| 12/18/2024 | 1.50 | 1.60 | 1.43 | 1.49 | 84,512 | 1.49 |
| 12/17/2024 | 1.58 | 1.65 | 1.45 | 1.51 | 43,155 | 1.51 |
| 12/16/2024 | 1.61 | 1.82 | 1.60 | 1.60 | 25,774 | 1.60 |
| 12/13/2024 | 1.72 | 1.80 | 1.60 | 1.64 | 30,318 | 1.64 |
| 12/12/2024 | 1.76 | 1.86 | 1.50 | 1.60 | 33,990 | 1.60 |
| 12/11/2024 | 1.99 | 2.00 | 1.62 | 1.70 | 103,858 | 1.70 |
| 12/10/2024 | 2.00 | 2.10 | 1.90 | 1.99 | 44,464 | 1.99 |
| 12/09/2024 | 2.07 | 2.07 | 1.97 | 2.00 | 23,928 | 2.00 |
| 12/06/2024 | 2.10 | 2.11 | 1.90 | 1.99 | 36,167 | 1.99 |
| 12/05/2024 | 2.10 | 2.20 | 2.01 | 2.05 | 45,693 | 2.05 |
| 12/04/2024 | 2.23 | 2.25 | 2.04 | 2.10 | 29,755 | 2.10 |
| 12/03/2024 | 2.44 | 2.45 | 2.23 | 2.28 | 20,832 | 2.28 |
| 12/02/2024 | 2.21 | 2.44 | 2.21 | 2.38 | 54,364 | 2.38 |
| 11/29/2024 | 2.22 | 2.24 | 2.02 | 2.20 | 17,462 | 2.20 |
| 11/27/2024 | 2.07 | 2.24 | 2.03 | 2.09 | 15,368 | 2.09 |
| 11/26/2024 | 2.10 | 2.21 | 2.00 | 2.07 | 22,099 | 2.07 |
| 11/25/2024 | 2.30 | 2.36 | 2.01 | 2.05 | 27,377 | 2.05 |
| 11/22/2024 | 2.39 | 2.44 | 2.18 | 2.27 | 22,130 | 2.27 |
| 11/21/2024 | 2.46 | 2.46 | 2.19 | 2.32 | 90,828 | 2.32 |
| 11/20/2024 | 2.37 | 2.48 | 2.27 | 2.30 | 16,465 | 2.30 |
| 11/19/2024 | 2.50 | 2.51 | 2.37 | 2.40 | 18,606 | 2.40 |
| 11/18/2024 | 2.52 | 2.56 | 2.40 | 2.49 | 25,177 | 2.49 |
| 11/15/2024 | 2.56 | 2.59 | 2.40 | 2.44 | 13,590 | 2.44 |
| 11/14/2024 | 2.50 | 2.62 | 2.45 | 2.45 | 9,188 | 2.45 |
| 11/13/2024 | 2.59 | 2.67 | 2.50 | 2.50 | 16,712 | 2.50 |
| 11/12/2024 | 2.74 | 2.74 | 2.60 | 2.60 | 6,855 | 2.60 |
| 11/11/2024 | 2.71 | 2.80 | 2.61 | 2.61 | 20,434 | 2.61 |
| 11/08/2024 | 2.68 | 2.75 | 2.61 | 2.61 | 14,277 | 2.61 |
| 11/07/2024 | 2.54 | 2.71 | 2.54 | 2.63 | 15,725 | 2.63 |
| 11/06/2024 | 2.57 | 2.70 | 2.55 | 2.55 | 10,008 | 2.55 |
| 11/05/2024 | 2.68 | 2.69 | 2.56 | 2.60 | 14,199 | 2.60 |
| 11/04/2024 | 2.76 | 2.77 | 2.60 | 2.65 | 15,984 | 2.65 |
| 11/01/2024 | 2.87 | 2.87 | 2.66 | 2.70 | 6,041 | 2.70 |