Stoke Therapeutics, Inc. STOK
NASDAQ · United States · Health Technology
$26.01+0.01 (+0.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.01 | +0.04% | $26.06 | $26.51 | $25.91 | 1.16M |
| 2026-09-30 | $26.00 | +0.46% | $26.12 | $26.69 | $25.88 | 1.87M |
| 2026-09-29 | $25.88 | +1.49% | $25.31 | $25.99 | $25.11 | 1.08M |
| 2026-09-28 | $25.50 | +2.82% | $24.51 | $25.71 | $24.20 | 1.66M |
| 2026-09-25 | $24.80 | -1.94% | $25.47 | $25.52 | $24.80 | 1.22M |
| 2026-09-24 | $25.29 | -3.14% | $26.09 | $26.30 | $25.00 | 1.22M |
| 2026-09-23 | $26.11 | -10.58% | $29.22 | $29.22 | $26.01 | 1.20M |
| 2026-09-22 | $29.20 | +4.10% | $28.44 | $29.40 | $28.24 | 527.20K |
| 2026-09-21 | $28.05 | -1.34% | $28.80 | $28.80 | $27.75 | 720.00K |
| 2026-09-18 | $28.43 | -1.73% | $28.85 | $28.91 | $28.01 | 1.56M |
| 2026-09-17 | $28.93 | +3.65% | $28.41 | $29.13 | $28.36 | 960.10K |
| 2026-09-16 | $27.91 | -0.85% | $28.25 | $28.59 | $27.66 | 592.00K |
| 2026-09-15 | $28.15 | -4.90% | $29.56 | $29.56 | $27.82 | 1.09M |
| 2026-09-14 | $29.60 | +1.96% | $29.38 | $29.70 | $29.01 | 500.40K |
| 2026-09-11 | $29.03 | -1.06% | $29.82 | $30.16 | $29.01 | 587.50K |
| 2026-09-10 | $29.34 | -1.94% | $29.62 | $29.78 | $28.96 | 421.30K |
| 2026-09-09 | $29.92 | -0.43% | $29.53 | $30.53 | $29.53 | 666.30K |
| 2026-09-08 | $30.05 | +0.81% | $29.13 | $30.68 | $28.89 | 681.00K |
| 2026-09-04 | $29.81 | -0.60% | $29.41 | $30.03 | $29.15 | 714.00K |
| 2026-09-03 | $29.99 | -1.67% | $30.70 | $30.70 | $29.69 | 510.60K |
| 2026-09-02 | $30.50 | -1.26% | $31.46 | $32.12 | $29.98 | 630.80K |
| 2026-09-01 | $30.89 | -0.99% | $29.94 | $31.38 | $29.94 | 727.50K |
| 2026-08-31 | $31.20 | -1.33% | $31.37 | $32.17 | $30.58 | 1.12M |
| 2026-08-28 | $31.62 | -2.98% | $32.20 | $32.55 | $31.49 | 754.10K |
| 2026-08-27 | $32.59 | -1.51% | $33.01 | $33.18 | $32.00 | 939.30K |
| 2026-08-26 | $33.09 | -1.11% | $33.21 | $33.55 | $32.57 | 1.16M |
| 2026-08-25 | $33.46 | +3.53% | $32.70 | $33.94 | $32.45 | 728.60K |
| 2026-08-24 | $32.32 | +0.09% | $32.29 | $32.76 | $31.16 | 562.30K |
| 2026-08-21 | $32.29 | +2.83% | $31.76 | $32.76 | $31.52 | 1.27M |
| 2026-08-20 | $31.40 | -4.93% | $32.48 | $32.59 | $29.86 | 1.49M |
| 2026-08-19 | $33.03 | +2.77% | $32.75 | $33.43 | $32.52 | 1.47M |
| 2026-08-18 | $32.14 | +0.03% | $31.85 | $32.67 | $31.40 | 574.60K |
| 2026-08-17 | $32.13 | +2.75% | $31.09 | $32.51 | $31.09 | 444.70K |
| 2026-08-14 | $31.27 | -0.13% | $31.70 | $31.70 | $30.20 | 495.10K |
| 2026-08-13 | $31.31 | -5.03% | $33.28 | $33.28 | $31.15 | 481.00K |
| 2026-08-12 | $32.97 | +0.03% | $32.94 | $33.56 | $32.05 | 978.00K |
| 2026-08-11 | $32.96 | +2.26% | $32.17 | $33.04 | $31.23 | 1.31M |
| 2026-08-10 | $32.23 | -1.47% | $32.41 | $32.83 | $32.00 | 424.60K |
| 2026-08-07 | $32.71 | +2.44% | $32.00 | $32.85 | $31.62 | 866.60K |
| 2026-08-06 | $31.93 | 0.00% | $31.99 | $33.09 | $31.60 | 690.90K |
| 2026-08-05 | $31.93 | +0.82% | $32.03 | $32.85 | $31.33 | 634.80K |
| 2026-08-04 | $31.67 | +7.14% | $28.78 | $32.99 | $28.78 | 1.32M |
| 2026-08-03 | $29.56 | +2.43% | $28.62 | $29.65 | $28.19 | 3.15M |
| 2026-07-31 | $28.86 | -3.93% | $29.75 | $30.00 | $28.70 | 715.80K |
| 2026-07-30 | $30.04 | +1.90% | $29.25 | $30.09 | $28.92 | 689.50K |
| 2026-07-29 | $29.48 | +0.31% | $29.43 | $30.11 | $28.83 | 700.20K |
| 2026-07-28 | $29.39 | +0.27% | $29.67 | $29.88 | $28.49 | 598.40K |
| 2026-07-27 | $29.31 | +0.03% | $29.58 | $30.92 | $29.23 | 594.60K |
| 2026-07-24 | $29.30 | -1.18% | $29.91 | $30.30 | $28.95 | 441.80K |
| 2026-07-23 | $29.65 | +2.38% | $28.45 | $29.79 | $28.33 | 669.30K |
| 2026-07-22 | $28.96 | +0.52% | $28.57 | $29.23 | $27.96 | 416.60K |
| 2026-07-21 | $28.81 | +4.08% | $27.66 | $29.06 | $27.24 | 604.50K |
| 2026-07-20 | $27.68 | -4.72% | $29.15 | $29.42 | $27.40 | 546.50K |
| 2026-07-17 | $29.05 | -0.21% | $28.83 | $29.49 | $28.48 | 414.00K |
| 2026-07-16 | $29.11 | -2.67% | $29.68 | $30.54 | $28.48 | 555.10K |
| 2026-07-15 | $29.91 | +2.68% | $28.96 | $30.02 | $28.35 | 592.40K |
| 2026-07-14 | $29.13 | -1.12% | $29.24 | $29.71 | $28.71 | 560.30K |
| 2026-07-13 | $29.46 | -6.12% | $31.51 | $31.60 | $29.41 | 580.50K |
| 2026-07-10 | $31.38 | -4.42% | $32.83 | $33.02 | $30.07 | 614.90K |
| 2026-07-09 | $32.83 | +0.55% | $32.54 | $33.40 | $32.54 | 493.80K |
| 2026-07-08 | $32.65 | -1.12% | $32.85 | $33.35 | $31.71 | 1.01M |
| 2026-07-07 | $33.02 | +1.82% | $32.82 | $33.72 | $32.11 | 904.60K |
| 2026-07-06 | $32.43 | -0.83% | $32.79 | $32.82 | $31.26 | 696.90K |
| 2026-07-02 | $32.70 | -0.03% | $32.75 | $33.16 | $31.91 | 1.01M |
| 2026-07-01 | $32.71 | -0.03% | $32.63 | $33.50 | $32.08 | 1.19M |
| 2026-06-30 | $32.72 | +1.02% | $32.90 | $33.20 | $31.88 | 3.37M |
| 2026-06-29 | $32.39 | +1.22% | $32.33 | $32.94 | $31.59 | 652.10K |
| 2026-06-26 | $32.00 | +5.26% | $30.41 | $32.58 | $30.39 | 3.26M |
| 2026-06-25 | $30.40 | +0.03% | $30.30 | $31.70 | $30.07 | 916.30K |
| 2026-06-24 | $30.39 | -2.31% | $31.18 | $31.96 | $30.33 | 676.90K |
| 2026-06-23 | $31.11 | +0.45% | $30.92 | $32.36 | $30.74 | 1.18M |
| 2026-06-22 | $30.97 | -0.10% | $31.37 | $31.61 | $30.91 | 617.10K |
| 2026-06-18 | $31.00 | +2.45% | $30.92 | $31.53 | $29.83 | 1.97M |
| 2026-06-17 | $30.26 | +3.81% | $29.36 | $31.02 | $29.25 | 955.20K |
| 2026-06-16 | $29.15 | -2.83% | $30.20 | $30.33 | $28.95 | 410.70K |
| 2026-06-15 | $30.00 | +0.60% | $30.54 | $30.54 | $29.19 | 833.90K |
| 2026-06-12 | $29.82 | +1.57% | $29.35 | $30.52 | $29.30 | 478.90K |
| 2026-06-11 | $29.36 | +3.09% | $28.53 | $29.57 | $28.12 | 498.40K |
| 2026-06-10 | $28.48 | -3.03% | $29.27 | $30.18 | $28.43 | 534.00K |
| 2026-06-09 | $29.37 | +1.28% | $29.45 | $30.06 | $28.57 | 453.60K |
| 2026-06-08 | $29.00 | -3.37% | $30.52 | $30.52 | $28.80 | 331.40K |
| 2026-06-05 | $30.01 | -0.37% | $30.14 | $31.07 | $29.55 | 569.50K |
| 2026-06-04 | $30.12 | +2.24% | $29.13 | $30.65 | $29.13 | 595.50K |
| 2026-06-03 | $29.46 | +2.72% | $29.26 | $29.50 | $28.63 | 449.80K |
| 2026-06-02 | $28.68 | -5.87% | $30.00 | $30.13 | $28.51 | 611.40K |
| 2026-06-01 | $30.47 | -1.42% | $30.58 | $30.74 | $29.72 | 467.60K |
| 2026-05-29 | $30.91 | -2.21% | $31.93 | $31.94 | $30.66 | 543.80K |
| 2026-05-28 | $31.61 | +0.51% | $31.40 | $31.79 | $30.92 | 386.00K |
| 2026-05-27 | $31.45 | +1.35% | $31.05 | $32.35 | $30.68 | 359.10K |
| 2026-05-26 | $31.03 | +5.76% | $29.50 | $31.13 | $29.39 | 478.40K |