Steakholder Foods Stock Price History

STKH Stock  USD 0.83  0.05  5.68%   
If you're considering investing in Steakholder Stock, it is important to understand the factors that can impact its price. As of today, the current price of Steakholder Foods stands at 0.83, as last reported on the 5th of August, with the highest price reaching 0.88 and the lowest price hitting 0.80 during the day. Steakholder Foods owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.12, which indicates the firm had a -0.12 % return per unit of risk over the last 3 months. Steakholder Foods exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Steakholder Foods' Variance of 141.94, risk adjusted performance of (0.09), and Coefficient Of Variation of (809.48) to confirm the risk estimate we provide.
Steakholder Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1235

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSTKH

Estimated Market Risk

 11.91
  actual daily
96
96% of assets are less volatile

Expected Return

 -1.47
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.12
  actual daily
0
Most of other assets perform better
Based on monthly moving average Steakholder Foods is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Steakholder Foods by adding Steakholder Foods to a well-diversified portfolio.

Steakholder Foods Stock Price History Chart

There are several ways to analyze Steakholder Stock price data. The simplest method is using a basic Steakholder candlestick price chart, which shows Steakholder Foods price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 9, 20253.08
Lowest PriceAugust 5, 20250.83

Steakholder Foods August 5, 2025 Stock Price Synopsis

Various analyses of Steakholder Foods' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Steakholder Stock. It can be used to describe the percentage change in the price of Steakholder Foods from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Steakholder Stock.
Steakholder Foods Price Rate Of Daily Change 0.94 
Steakholder Foods Price Action Indicator(0.04)
Steakholder Foods Price Daily Balance Of Power(0.63)
Steakholder Foods Accumulation Distribution 18,669 

Steakholder Foods August 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Steakholder Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Steakholder Foods intraday prices and daily technical indicators to check the level of noise trading in Steakholder Stock and then apply it to test your longer-term investment strategies against Steakholder.

Steakholder Stock Price History Data

The price series of Steakholder Foods for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 2.25 with a coefficient of variation of 35.61. The price distribution for the period has arithmetic mean of 1.93. The median price for the last 90 days is 1.71. The company completed stock split (1:5) on 28th of April 2025.
OpenHighLowCloseVolume
08/05/2025
 0.86  0.88  0.80  0.83  205,354 
08/04/2025
 0.85  0.88  0.80  0.88  284,394 
08/01/2025
 0.85  0.88  0.80  0.84  236,676 
07/31/2025
 0.95  0.97  0.89  0.91  458,694 
07/30/2025
 0.95  1.01  0.87  0.95  453,853 
07/29/2025
 1.11  1.14  0.92  1.01  1,839,865 
07/28/2025
 1.05  1.28  0.97  1.18  7,430,721 
07/25/2025
 1.06  1.08  1.03  1.05  154,653 
07/24/2025
 1.14  1.14  1.05  1.09  210,862 
07/23/2025
 1.14  1.18  1.11  1.13  231,013 
07/22/2025
 1.13  1.25  1.11  1.15  304,143 
07/21/2025
 1.37  1.38  1.13  1.17  739,102 
07/18/2025
 1.42  1.47  1.36  1.37  1,258,599 
07/17/2025
 1.54  1.54  1.46  1.48  172,729 
07/16/2025
 1.41  1.55  1.41  1.52  503,078 
07/15/2025
 1.52  1.76  1.52  1.63  590,671 
07/14/2025
 1.86  1.97  1.80  1.80  377,863 
07/11/2025
 2.17  2.31  2.00  2.03  1,146,484 
07/10/2025
 2.60  3.59  2.33  3.00  55,183,302 
07/09/2025
 1.70  1.78  1.69  1.75  67,249 
07/08/2025
 1.71  1.76  1.63  1.71  63,539 
07/07/2025
 1.71  1.76  1.69  1.71  57,390 
07/03/2025
 1.63  1.72  1.61  1.71  24,843 
07/02/2025
 1.64  1.71  1.61  1.71  29,196 
07/01/2025
 1.57  1.70  1.52  1.68  64,347 
06/30/2025
 1.50  1.58  1.43  1.58  61,746 
06/27/2025
 1.67  1.95  1.41  1.48  585,655 
06/26/2025
 1.63  1.70  1.62  1.67  37,852 
06/25/2025
 1.66  1.71  1.63  1.66  13,796 
06/24/2025
 1.59  1.73  1.51  1.72  95,922 
06/23/2025
 1.56  1.63  1.46  1.56  77,600 
06/20/2025
 1.65  1.67  1.52  1.56  92,411 
06/18/2025
 1.61  1.67  1.56  1.65  68,375 
06/17/2025
 1.43  1.61  1.35  1.59  117,390 
06/16/2025
 1.48  1.48  1.33  1.44  156,886 
06/13/2025
 1.59  1.59  1.50  1.50  116,148 
06/12/2025
 1.64  1.73  1.52  1.63  150,127 
06/11/2025
 1.97  1.99  1.60  1.64  5,156,997 
06/10/2025
 2.34  2.34  1.92  2.10  100,379 
06/09/2025
 2.43  2.44  2.22  2.24  67,556 
06/06/2025
 2.37  2.47  2.37  2.44  31,138 
06/05/2025
 2.38  2.47  2.31  2.41  18,410 
06/04/2025
 2.23  2.45  2.16  2.44  106,134 
06/03/2025
 2.21  2.29  2.12  2.21  118,462 
06/02/2025
 2.37  2.39  2.24  2.30  77,770 
05/30/2025
 2.36  2.46  2.34  2.35  46,344 
05/29/2025
 2.59  2.59  2.35  2.42  52,381 
05/28/2025
 2.50  2.61  2.45  2.48  44,282 
05/27/2025
 2.63  2.65  2.41  2.54  104,805 
05/23/2025
 2.71  2.90  2.65  2.73  101,590 
05/22/2025
 2.84  3.04  2.69  2.78  94,437 
05/21/2025
 2.87  2.94  2.70  2.71  282,948 
05/20/2025
 3.03  3.10  2.92  3.00  134,433 
05/19/2025
 2.80  3.08  2.80  3.01  163,035 
05/16/2025
 2.82  2.89  2.76  2.86  36,845 
05/15/2025
 2.87  2.94  2.79  2.86  40,030 
05/14/2025
 2.87  2.98  2.81  2.90  40,872 
05/13/2025
 3.00  3.02  2.70  2.91  165,575 
05/12/2025
 3.01  3.08  2.80  3.02  128,689 
05/09/2025
 2.91  3.17  2.80  3.08  116,211 
05/08/2025
 3.06  3.13  2.66  2.93  129,610 

About Steakholder Foods Stock history

Steakholder Foods investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Steakholder is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Steakholder Foods will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Steakholder Foods stock prices may prove useful in developing a viable investing in Steakholder Foods
MeaTech 3D Ltd., a deep-tech food company, engages in the development of cultivated meat technologies to manufacture cultivated meat without animal slaughter. It intends to license its production technology provide associated products, such as cell lines, printheads, bioreactors, and incubators and offer services, such as technology implementation, training, and engineering support directly and through contractors to food processing and food retail companies. Steakholder Foods operates under Packaged Foods classification in the United States and is traded on NASDAQ Exchange. It employs 38 people.

Steakholder Foods Stock Technical Analysis

Steakholder Foods technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Steakholder Foods technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Steakholder Foods trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

Steakholder Foods Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Steakholder Foods' price direction in advance. Along with the technical and fundamental analysis of Steakholder Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Steakholder to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Steakholder Stock analysis

When running Steakholder Foods' price analysis, check to measure Steakholder Foods' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Steakholder Foods is operating at the current time. Most of Steakholder Foods' value examination focuses on studying past and present price action to predict the probability of Steakholder Foods' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Steakholder Foods' price. Additionally, you may evaluate how the addition of Steakholder Foods to your portfolios can decrease your overall portfolio volatility.
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Commodity Directory
Find actively traded commodities issued by global exchanges
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume