Stoke Therapeutics (STOK) went public on June 19, 2019, when it opened at a split-adjusted price of $27.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $29.94 | $32.12 | $25.00 | $25.29 | 13,310,842 |
August 2026 | $28.62 | $33.94 | $28.19 | $31.20 | 20,858,720 |
July 2026 | $32.63 | $33.72 | $27.24 | $28.86 | 14,604,408 |
June 2026 | $30.58 | $33.20 | $28.12 | $32.72 | 19,833,206 |
May 2026 | $32.79 | $35.24 | $28.02 | $30.91 | 11,146,400 |
April 2026 | $32.66 | $37.35 | $30.66 | $32.72 | 11,431,200 |
March 2026 | $35.52 | $40.22 | $29.86 | $32.56 | 21,708,506 |
February 2026 | $30.00 | $37.73 | $29.35 | $36.41 | 12,507,100 |
January 2026 | $31.66 | $37.34 | $25.21 | $30.34 | 15,158,600 |
December 2025 | $30.73 | $35.43 | $28.74 | $31.74 | 19,197,400 |
November 2025 | $29.30 | $31.44 | $20.32 | $30.91 | 22,518,800 |
October 2025 | $23.50 | $38.69 | $23.28 | $30.04 | 31,083,600 |
September 2025 | $19.79 | $24.97 | $18.80 | $23.50 | 22,219,000 |
August 2025 | $12.52 | $20.00 | $12.41 | $19.76 | 19,120,800 |
July 2025 | $11.25 | $14.99 | $11.19 | $12.85 | 16,563,800 |
June 2025 | $9.65 | $12.25 | $9.47 | $11.35 | 12,047,400 |
May 2025 | $9.70 | $10.44 | $8.30 | $9.54 | 14,300,600 |
April 2025 | $6.59 | $9.91 | $5.35 | $9.76 | 19,290,300 |
March 2025 | $7.84 | $9.04 | $6.60 | $6.65 | 18,363,700 |
February 2025 | $11.15 | $12.98 | $7.77 | $7.85 | 16,410,800 |
January 2025 | $11.13 | $11.73 | $8.42 | $11.48 | 16,949,500 |
December 2024 | $11.98 | $14.39 | $10.53 | $11.03 | 15,595,000 |
November 2024 | $12.40 | $14.72 | $11.08 | $12.11 | 10,388,400 |
October 2024 | $12.25 | $13.59 | $11.15 | $12.36 | 10,927,800 |
September 2024 | $14.52 | $16.15 | $11.80 | $12.29 | 14,352,900 |