Steakholder Foods Ltd.
STKHNASDAQConsumer Defensive● Active
$1.08
$-0.11(-9.24%)
Market Cap$94441
P/E Ratio—
52W High$28.72
52W Low$1.07
Steakholder Foods Ltd.（STKH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stkh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3,949.56
Dec 10, 2021
-100.0% from here
5-Year Low5Y
$1.07
Jun 8, 2026
+0.9% from low
IPO Priceadj.
$4,000.00
Mar 12, 2021
-100.0% since IPO
1 Year Ago
$17.92
Jun 9, 2025
-94.0% in 1Y
5 Years Ago
$2,816.00
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · STKH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.19 | $1.20 | $1.07 | $1.10 | $1.10 | 73K | -7.56% |
| Jun 5, 2026 | $1.27 | $1.28 | $1.12 | $1.19 | $1.19 | 48K | -6.30% |
| Jun 4, 2026 | $1.29 | $1.29 | $1.23 | $1.27 | $1.27 | 35K | -1.55% |
| Jun 3, 2026 | $1.27 | $1.33 | $1.23 | $1.31 | $1.31 | 22K | +3.15% |
| Jun 2, 2026 | $1.29 | $1.42 | $1.25 | $1.34 | $1.34 | 85K | +3.88% |
| Jun 1, 2026 | $1.34 | $1.35 | $1.24 | $1.29 | $1.29 | 84K | -3.73% |
| May 29, 2026 | $1.45 | $1.69 | $1.27 | $1.31 | $1.31 | 1.9M | -9.66% |
| May 28, 2026 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 24K | +0.71% |
| May 27, 2026 | $1.24 | $1.45 | $1.24 | $1.41 | $1.41 | 25K | +13.71% |
| May 26, 2026 | $1.56 | $1.58 | $1.26 | $1.26 | $1.26 | 60K | -19.23% |
| May 22, 2026 | $1.50 | $1.58 | $1.50 | $1.56 | $1.56 | 16K | +4.00% |
| May 21, 2026 | $1.38 | $1.58 | $1.38 | $1.47 | $1.47 | 17K | +6.52% |
| May 20, 2026 | $1.42 | $1.48 | $1.38 | $1.41 | $1.41 | 12K | -0.70% |
| May 19, 2026 | $1.47 | $1.48 | $1.40 | $1.40 | $1.40 | 5K | -4.76% |
| May 18, 2026 | $1.53 | $1.53 | $1.42 | $1.47 | $1.47 | 22K | -3.92% |
| May 15, 2026 | $1.51 | $1.57 | $1.47 | $1.54 | $1.54 | 4K | +1.99% |
| May 14, 2026 | $1.51 | $1.63 | $1.50 | $1.52 | $1.52 | 16K | +0.66% |
| May 13, 2026 | $1.71 | $1.75 | $1.63 | $1.63 | $1.63 | 12K | -4.68% |
| May 12, 2026 | $1.82 | $1.85 | $1.64 | $1.64 | $1.64 | 3K | -9.89% |
| May 11, 2026 | $1.77 | $1.81 | $1.68 | $1.81 | $1.81 | 14K | +2.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STKH
Jan 1 → Dec 31 · 6 years2026-52.2%$2.30 → $1.10
-52.2%
2025-96.6%$68.40 → $2.31
-96.6%
2024-70.5%$232.00 → $68.40
-70.5%
2023-43.1%$408.00 → $232.00
-43.1%
2022-81.1%$2160.00 → $408.00
-81.1%
2021-26.6%$2912.00 → $2136.00
-26.6%
Best Year2021 · -26.6%
Worst Year2025 · -96.6%
Positive Years0 / 6
Avg Annual Return-61.7%
6Y Total Return-100.0%
6Y CAGR~-73.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in STKH?
If you invested $1,000 in STKH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-80.7% / yr
Profit$-1,000
Based on Mar 12, 2021 · $4000.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Steakholder Foods Ltd.（STKH）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STKH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STKH 历史股价FMP 日线复权 OHLCV