Stoke Therapeutics Inc. (STOK)
NASDAQ: STOK
· Real-Time Price · USD
25.56
0.74 (2.98%)
At close: Oct 03, 2025, 3:59 PM
25.95
1.53%
After-hours: Oct 03, 2025, 07:40 PM EDT
STOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.00 | 25.61 | 24.61 | 25.56 | 25.56 | 2.98% | 730,885 |
| Oct 2, 2025 | 23.74 | 24.83 | 23.56 | 24.82 | 24.82 | 5.21% | 735,203 |
| Oct 1, 2025 | 23.50 | 24.25 | 23.28 | 23.59 | 23.59 | 0.38% | 1,000,500 |
| Sep 30, 2025 | 24.65 | 24.97 | 23.25 | 23.50 | 23.50 | -4.97% | 1,242,764 |
| Sep 29, 2025 | 24.36 | 24.80 | 23.99 | 24.73 | 24.73 | 2.44% | 1,142,042 |
| Sep 26, 2025 | 23.02 | 24.35 | 23.00 | 24.14 | 24.14 | 5.19% | 1,131,005 |
| Sep 25, 2025 | 22.44 | 23.72 | 21.87 | 22.95 | 22.95 | 0.44% | 1,701,412 |
| Sep 24, 2025 | 22.90 | 23.26 | 22.65 | 22.85 | 22.85 | 0.97% | 733,600 |
| Sep 23, 2025 | 22.86 | 23.40 | 22.51 | 22.63 | 22.63 | -0.96% | 711,500 |
| Sep 22, 2025 | 22.51 | 23.55 | 22.40 | 22.85 | 22.85 | -0.22% | 779,319 |
| Sep 19, 2025 | 23.38 | 23.38 | 22.25 | 22.90 | 22.90 | -2.55% | 2,476,000 |
| Sep 18, 2025 | 22.74 | 23.82 | 22.61 | 23.50 | 23.50 | 3.34% | 840,799 |
| Sep 17, 2025 | 23.26 | 23.68 | 22.62 | 22.74 | 22.74 | -1.81% | 939,722 |
| Sep 16, 2025 | 23.24 | 23.59 | 23.00 | 23.16 | 23.16 | -1.03% | 810,425 |
| Sep 15, 2025 | 23.47 | 23.82 | 22.60 | 23.40 | 23.40 | -0.26% | 855,001 |
| Sep 12, 2025 | 24.00 | 24.60 | 22.45 | 23.46 | 23.46 | -1.76% | 1,030,995 |
| Sep 11, 2025 | 22.67 | 24.00 | 22.40 | 23.88 | 23.88 | 5.38% | 996,345 |
| Sep 10, 2025 | 21.95 | 22.79 | 21.68 | 22.66 | 22.66 | 2.67% | 1,069,427 |
| Sep 9, 2025 | 21.99 | 22.08 | 20.74 | 22.07 | 22.07 | 0.36% | 721,461 |
| Sep 8, 2025 | 20.52 | 22.39 | 20.52 | 21.99 | 21.99 | 6.33% | 1,467,215 |
Page 1 of 80