Stoke Therapeutics Inc (STOK) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	24.56	24.61	23.64	24.17	-1.79%	880,100
2026-10-15	23.54	24.62	23.45	24.61	+5.80%	818,100
2026-10-14	22.43	23.36	22.05	23.26	+3.38%	1,089,800
2026-10-13	24.05	24.06	22.30	22.50	-6.83%	617,900
2026-10-12	24.65	24.67	24.10	24.15	-2.38%	373,000
2026-10-09	23.98	25.20	23.79	24.74	+3.30%	919,000
2026-10-08	24.04	24.29	23.64	23.95	-1.40%	692,300
2026-10-07	24.13	24.70	23.95	24.29	-0.33%	637,100
2026-10-06	25.58	25.73	23.00	24.37	-3.75%	1,167,300
2026-10-05	25.82	26.31	24.84	25.32	-1.17%	928,400
2026-10-02	26.45	26.45	25.45	25.62	-1.50%	848,600
2026-10-01	26.06	26.51	25.91	26.01	+0.04%	1,161,200
2026-09-30	26.12	26.69	25.88	26.00	+0.46%	1,874,800
2026-09-29	25.30	25.99	25.11	25.88	+1.49%	1,076,500
2026-09-28	24.51	25.71	24.20	25.50	+2.82%	1,660,300
2026-09-25	25.47	25.52	24.80	24.80	-1.94%	1,218,100
2026-09-24	26.09	26.30	25.00	25.29	-3.14%	1,220,300
2026-09-23	29.22	29.22	26.02	26.11	-10.58%	1,201,700
2026-09-22	28.44	29.40	28.24	29.20	+4.10%	527,200
2026-09-21	28.80	28.80	27.75	28.05	-1.34%	720,000
2026-09-18	28.85	28.91	28.01	28.43	-1.73%	1,560,300
2026-09-17	28.41	29.13	28.36	28.93	+3.65%	960,100
2026-09-16	28.25	28.59	27.66	27.91	-0.85%	592,000
2026-09-15	29.56	29.56	27.82	28.15	-4.90%	1,089,900
2026-09-14	29.38	29.70	29.01	29.60	+1.96%	500,400
2026-09-11	29.82	30.16	29.01	29.03	-1.06%	587,500
2026-09-10	29.62	29.79	28.96	29.34	-1.94%	421,300
2026-09-09	29.53	30.53	29.53	29.92	-0.43%	666,300
2026-09-08	29.13	30.68	28.89	30.05	+0.81%	681,000
2026-09-04	29.41	30.03	29.14	29.81	-0.60%	714,000
2026-09-03	30.70	30.70	29.69	29.99	-1.67%	510,600
2026-09-02	31.46	32.12	29.98	30.50	-1.26%	630,800
2026-09-01	29.94	31.38	29.94	30.89	-0.99%	727,500
2026-08-31	31.37	32.17	30.58	31.20	-1.33%	1,116,100
2026-08-28	32.20	32.55	31.49	31.62	-2.98%	754,100
2026-08-27	33.01	33.18	32.00	32.59	-1.51%	939,300
2026-08-26	33.21	33.55	32.57	33.09	-1.11%	1,155,300
2026-08-25	32.70	33.94	32.45	33.46	+3.53%	728,630
2026-08-24	32.29	32.76	31.16	32.32	+0.09%	562,290
2026-08-21	31.76	32.77	31.52	32.29	+2.83%	1,274,400
2026-08-20	32.48	32.59	29.86	31.40	-4.93%	1,485,500
2026-08-19	32.75	33.43	32.52	33.03	+2.77%	1,472,200
2026-08-18	31.85	32.67	31.40	32.14	+0.03%	574,600
2026-08-17	31.09	32.52	31.09	32.13	+2.75%	444,700
2026-08-14	31.70	31.70	30.20	31.27	-0.13%	495,100
2026-08-13	33.28	33.28	31.15	31.31	-5.03%	481,000
2026-08-12	32.94	33.56	32.05	32.97	+0.03%	978,000
2026-08-11	32.17	33.04	31.23	32.96	+2.26%	1,308,700
2026-08-10	32.41	32.83	32.00	32.23	-1.47%	424,600
2026-08-07	32.00	32.84	31.62	32.71	+2.44%	866,600
2026-08-06	31.99	33.09	31.60	31.93	+0.00%	690,900
2026-08-05	32.03	32.85	31.33	31.93	+0.82%	634,800
2026-08-04	28.78	32.99	28.78	31.67	+7.14%	1,319,900
2026-08-03	28.62	29.65	28.19	29.56	+2.43%	3,152,000
2026-07-31	29.75	30.00	28.70	28.86	-3.93%	715,800
2026-07-30	29.25	30.09	28.92	30.04	+1.90%	689,500
2026-07-29	29.43	30.11	28.83	29.48	+0.31%	700,200
2026-07-28	29.67	29.88	28.49	29.39	+0.27%	598,400
2026-07-27	29.58	30.92	29.23	29.31	+0.03%	594,600
2026-07-24	29.91	30.30	28.95	29.30	-1.18%	441,800
2026-07-23	28.45	29.79	28.33	29.65	+2.38%	669,300
2026-07-22	28.57	29.23	27.96	28.96	+0.52%	416,600
2026-07-21	27.66	29.05	27.23	28.81	+4.08%	604,488
2026-07-20	29.15	29.41	27.40	27.68	-4.72%	546,520
2026-07-17	28.83	29.49	28.48	29.05	-0.21%	414,000
2026-07-16	29.68	30.54	28.48	29.11	-2.67%	555,100
2026-07-15	28.96	30.02	28.35	29.91	+2.68%	592,400
2026-07-14	29.24	29.71	28.71	29.13	-1.12%	560,300
2026-07-13	31.51	31.60	29.41	29.46	-6.12%	580,500
2026-07-10	32.83	33.02	30.07	31.38	-4.42%	614,900
2026-07-09	32.54	33.40	32.54	32.83	+0.55%	493,800
2026-07-08	32.85	33.34	31.71	32.65	-1.12%	1,010,900
2026-07-07	32.82	33.72	32.11	33.02	+1.82%	904,600
2026-07-06	32.79	32.82	31.26	32.43	-0.83%	696,900
2026-07-02	32.75	33.16	31.91	32.70	-0.03%	1,013,200
2026-07-01	32.63	33.50	32.09	32.71	-0.03%	1,190,600
2026-06-30	32.90	33.20	31.88	32.72	+1.02%	3,369,100
2026-06-29	32.33	32.94	31.59	32.39	+1.22%	652,100
2026-06-26	30.41	32.58	30.39	32.00	+5.26%	3,258,000
2026-06-25	30.30	31.70	30.07	30.40	+0.03%	916,300
2026-06-24	31.18	31.96	30.33	30.39	-2.31%	676,900
2026-06-23	30.92	32.36	30.74	31.11	+0.45%	1,182,700
2026-06-22	31.37	31.61	30.91	30.97	-0.10%	617,100
2026-06-18	30.92	31.53	29.84	31.00	+2.45%	1,971,100
2026-06-17	29.36	31.02	29.25	30.26	+3.81%	955,200
2026-06-16	30.20	30.33	28.95	29.15	-2.83%	410,700
2026-06-15	30.54	30.54	29.19	30.00	+0.60%	833,900
2026-06-12	29.35	30.52	29.30	29.82	+1.57%	478,900
2026-06-11	28.53	29.57	28.12	29.36	+3.09%	498,400
2026-06-10	29.27	30.18	28.43	28.48	-3.03%	534,000
2026-06-09	29.45	30.06	28.57	29.37	+1.28%	453,564
2026-06-08	30.52	30.52	28.80	29.00	-3.37%	331,442
2026-06-05	30.14	31.07	29.55	30.01	-0.37%	569,500
2026-06-04	29.13	30.65	29.13	30.12	+2.24%	595,500
2026-06-03	29.26	29.50	28.63	29.46	+2.72%	449,800
2026-06-02	30.00	30.13	28.51	28.68	-5.87%	611,400
2026-06-01	30.58	30.74	29.72	30.47	-1.42%	467,600
2026-05-29	31.93	31.94	30.66	30.91	-2.21%	543,800
2026-05-28	31.40	31.79	30.92	31.61	+0.51%	386,000
2026-05-27	31.05	32.35	30.68	31.45	+1.35%	359,100
2026-05-26	29.50	31.13	29.39	31.03	+5.76%	478,400
2026-05-22	29.53	30.39	29.22	29.34	-1.11%	682,800
2026-05-21	30.01	30.27	29.57	29.67	-2.06%	488,000
2026-05-20	30.00	30.42	29.18	30.30	+1.12%	950,600
2026-05-19	28.60	30.00	28.02	29.96	+3.20%	704,600
2026-05-18	30.00	30.55	28.61	29.03	-3.49%	745,400
2026-05-15	31.04	31.04	29.70	30.08	-4.08%	673,600
2026-05-14	31.70	31.70	30.14	31.36	-1.07%	533,900
2026-05-13	32.04	32.41	30.73	31.70	-2.43%	838,000
2026-05-12	32.64	33.02	31.59	32.49	-0.46%	297,900
2026-05-11	33.33	34.35	32.05	32.64	-0.76%	461,100
2026-05-08	31.92	33.29	31.28	32.89	+0.30%	693,100
2026-05-07	32.97	32.97	31.77	32.79	-1.47%	407,300
2026-05-06	33.00	33.71	32.77	33.28	+0.97%	575,000
2026-05-05	34.49	35.24	32.20	32.96	-3.57%	337,500
2026-05-04	32.84	34.60	32.84	34.18	+3.33%	518,500
2026-05-01	32.79	33.60	32.42	33.08	+1.10%	471,800
2026-04-30	32.82	33.19	32.08	32.72	+0.93%	476,000
2026-04-29	32.95	33.34	32.19	32.42	-2.73%	586,000
2026-04-28	33.71	34.31	33.15	33.33	-1.13%	402,600
2026-04-27	33.96	34.93	33.55	33.71	-0.94%	276,400
2026-04-24	34.74	35.48	33.40	34.03	-2.58%	398,300
2026-04-23	36.31	37.00	34.64	34.93	-2.70%	363,600
2026-04-22	36.14	36.50	35.57	35.90	+0.81%	449,000
2026-04-21	36.46	36.63	35.35	35.61	-2.33%	429,100
2026-04-20	37.28	37.28	35.86	36.46	-2.17%	746,000
2026-04-17	36.12	37.35	35.64	37.27	+5.46%	894,300
2026-04-16	35.31	35.57	34.44	35.34	-0.56%	326,800
2026-04-15	35.90	36.31	34.98	35.54	-0.89%	309,800
2026-04-14	35.08	36.79	34.95	35.86	+2.31%	663,400
2026-04-13	34.31	35.64	34.31	35.05	+2.10%	772,300
2026-04-10	35.05	35.39	34.04	34.33	-2.33%	358,100
2026-04-09	34.63	35.80	34.33	35.15	+0.80%	493,200
2026-04-08	34.63	36.31	34.44	34.87	+3.23%	1,245,900
2026-04-07	32.53	34.08	31.83	33.78	+3.02%	461,000
2026-04-06	32.96	33.82	32.30	32.79	+0.15%	528,900
2026-04-02	31.04	32.95	30.66	32.74	+2.34%	564,300
2026-04-01	32.66	34.38	31.38	31.99	-1.75%	686,200
2026-03-31	32.25	33.83	31.51	32.56	+2.49%	1,069,400
2026-03-30	33.00	33.21	31.33	31.77	-3.29%	480,000
2026-03-27	33.79	34.54	32.36	32.85	-2.52%	500,700
2026-03-26	32.32	34.67	31.43	33.70	-0.27%	3,079,700
2026-03-25	32.92	34.93	32.91	33.79	+5.00%	1,111,100
2026-03-24	33.09	33.93	31.84	32.18	-3.65%	688,100
2026-03-23	33.61	35.29	33.37	33.40	-0.33%	441,100
2026-03-20	34.10	35.11	33.16	33.51	+0.96%	2,012,400
2026-03-19	29.99	33.66	29.86	33.19	+7.00%	858,600
2026-03-18	32.85	32.85	30.55	31.02	-5.63%	843,500
2026-03-17	32.89	33.92	31.77	32.87	-3.21%	694,700
2026-03-16	33.56	34.89	32.66	33.96	+2.32%	555,600
2026-03-13	36.80	37.49	33.00	33.19	-9.02%	1,821,000
2026-03-12	37.01	37.34	35.55	36.48	-3.85%	526,100
2026-03-11	37.30	38.61	37.04	37.94	-1.07%	477,600
2026-03-10	39.06	40.22	38.03	38.35	+0.10%	1,091,280
2026-03-09	35.60	38.69	35.52	38.31	+7.98%	750,326
2026-03-06	33.76	35.54	33.03	35.48	+2.40%	1,833,500
2026-03-05	33.73	35.73	33.48	34.65	+0.67%	769,800
2026-03-04	34.41	34.98	32.70	34.42	+1.89%	530,500
2026-03-03	34.97	35.50	33.50	33.78	-7.93%	663,100
2026-03-02	35.52	39.81	35.52	36.69	+0.77%	910,400
2026-02-27	35.20	36.61	34.66	36.41	+2.42%	653,500
2026-02-26	35.02	36.08	34.17	35.55	+0.14%	633,200
2026-02-25	35.68	37.11	35.23	35.50	+0.00%	446,000
2026-02-24	36.50	37.05	35.30	35.50	-2.01%	851,100
2026-02-23	34.94	37.73	34.31	36.23	+5.66%	904,100
2026-02-20	34.26	35.39	33.60	34.29	-0.23%	874,300
2026-02-19	31.38	34.67	30.68	34.37	+10.94%	1,190,100
2026-02-18	30.84	31.72	30.83	30.98	-0.35%	544,000
2026-02-17	31.84	32.27	30.50	31.09	-2.57%	480,800
2026-02-13	32.35	33.23	31.58	31.91	+0.06%	510,000
2026-02-12	32.95	33.28	31.46	31.89	-1.02%	450,800
2026-02-11	32.49	32.90	30.91	32.22	-0.68%	572,700
2026-02-10	30.89	32.95	30.79	32.44	+1.41%	549,500
2026-02-09	31.77	32.38	30.75	31.99	-1.27%	406,500
2026-02-06	31.70	33.48	31.06	32.40	+6.30%	1,014,700
2026-02-05	32.43	34.01	30.33	30.48	-4.75%	718,800
2026-02-04	34.11	34.47	30.67	32.00	-5.30%	653,300
2026-02-03	31.02	33.83	31.00	33.79	+9.81%	504,600
2026-02-02	30.00	31.49	29.35	30.77	+1.42%	549,100
2026-01-30	30.56	31.07	29.96	30.34	-2.35%	557,700
2026-01-29	29.40	31.75	29.29	31.07	+5.68%	534,900
2026-01-28	29.67	30.14	29.14	29.40	-0.37%	526,400
2026-01-27	29.25	30.25	29.07	29.51	+0.89%	328,200
2026-01-26	29.04	29.99	28.81	29.25	-0.71%	454,200
2026-01-23	29.67	30.29	28.75	29.46	-1.96%	503,800
2026-01-22	29.61	30.96	29.58	30.05	+1.86%	705,600
2026-01-21	28.61	30.12	28.45	29.50	+2.72%	567,400
2026-01-20	28.00	28.89	27.01	28.72	+0.07%	888,000
2026-01-16	29.42	30.13	28.52	28.70	-1.98%	1,138,400
2026-01-15	31.17	31.70	29.23	29.28	-5.46%	779,700
2026-01-14	30.49	31.14	30.07	30.97	+1.28%	587,600
2026-01-13	29.01	30.63	28.27	30.58	+3.94%	632,000
2026-01-12	27.40	29.49	25.21	29.42	-10.44%	1,965,000
2026-01-09	33.91	34.34	32.46	32.85	-2.46%	674,200
2026-01-08	34.08	34.84	33.22	33.68	-4.24%	629,700
2026-01-07	35.84	37.34	35.09	35.17	-0.14%	982,400
2026-01-06	32.22	35.74	32.22	35.22	+8.20%	1,189,200
2026-01-05	30.71	32.67	29.75	32.55	+5.34%	836,800
2026-01-02	31.66	31.86	30.40	30.90	-2.65%	677,400
2025-12-31	31.68	32.50	31.45	31.74	-0.25%	422,900
2025-12-30	32.42	32.42	31.48	31.82	-1.12%	522,600
2025-12-29	31.56	32.33	31.00	32.18	+0.81%	423,800
2025-12-26	32.27	32.27	31.36	31.92	-0.78%	404,400
2025-12-24	31.73	32.80	31.68	32.17	+0.97%	292,800
2025-12-23	33.16	33.52	31.69	31.86	-4.95%	569,700
2025-12-22	32.28	33.90	31.74	33.52	+4.88%	620,600
2025-12-19	31.81	33.16	31.55	31.96	+0.09%	2,958,300
2025-12-18	33.28	33.88	31.50	31.93	-2.83%	739,700
2025-12-17	33.60	34.05	32.43	32.86	-2.23%	851,800
2025-12-16	32.52	33.92	32.40	33.61	+1.91%	645,700
2025-12-15	33.13	35.43	32.47	32.98	+1.82%	934,600
2025-12-12	33.33	33.77	32.26	32.39	-2.12%	1,171,600
2025-12-11	33.85	35.40	32.93	33.09	-3.10%	1,061,600
2025-12-10	31.11	35.34	30.17	34.15	+12.08%	1,820,900
2025-12-09	32.73	33.34	30.37	30.47	-7.67%	1,309,800
2025-12-08	31.29	33.30	30.90	33.00	+6.90%	1,018,100
2025-12-05	31.13	32.09	30.26	30.87	-0.58%	602,800
2025-12-04	30.23	31.54	30.10	31.05	+0.29%	660,400
2025-12-03	29.81	31.23	29.70	30.96	+3.86%	665,300
2025-12-02	29.80	30.71	28.74	29.81	-0.93%	721,700
2025-12-01	30.73	30.73	29.32	30.09	-2.65%	778,300
2025-11-28	31.22	31.44	30.28	30.91	-0.96%	318,800
2025-11-26	29.95	31.38	29.37	31.21	+4.66%	692,000
2025-11-25	30.57	30.94	28.51	29.82	-1.71%	2,335,100
2025-11-24	29.42	30.68	29.13	30.34	+3.41%	740,000
2025-11-21	27.82	29.46	27.53	29.34	+5.05%	1,083,200
2025-11-20	28.98	29.38	27.76	27.93	-1.93%	616,900
2025-11-19	28.92	29.14	27.56	28.48	-1.52%	557,400
2025-11-18	27.00	29.44	26.46	28.92	+7.31%	1,176,800
2025-11-17	26.42	27.63	25.31	26.95	+1.66%	1,298,800
2025-11-14	25.89	27.93	25.38	26.51	+1.69%	1,013,600
2025-11-13	24.77	26.35	24.34	26.07	+3.74%	1,341,700
2025-11-12	25.14	25.98	24.92	25.13	+0.08%	1,445,400
2025-11-11	22.04	25.16	21.81	25.11	+12.25%	1,127,200
2025-11-10	22.87	23.34	21.81	22.37	-2.14%	722,700
2025-11-07	22.24	23.35	21.68	22.86	+1.74%	1,062,400
2025-11-06	22.81	22.89	21.37	22.47	-1.53%	1,339,600
2025-11-05	21.94	23.06	20.32	22.82	-9.94%	2,132,800
2025-11-04	25.00	25.55	24.66	25.34	-2.91%	1,260,300
2025-11-03	29.30	29.44	24.50	26.10	-13.12%	2,254,100
2025-10-31	31.58	31.58	28.10	30.04	-5.24%	1,342,400
2025-10-30	31.20	32.55	31.00	31.70	+0.92%	656,800
2025-10-29	31.68	32.59	31.13	31.41	-0.70%	527,800
2025-10-28	33.02	33.13	31.40	31.63	-4.15%	800,400
2025-10-27	32.80	33.88	32.24	33.00	+2.23%	967,700
2025-10-24	31.74	32.46	31.30	32.28	+1.86%	640,900
2025-10-23	32.52	33.12	31.59	31.69	-2.55%	627,900
2025-10-22	34.68	34.85	31.19	32.52	-6.23%	1,167,200
2025-10-21	34.40	34.80	33.35	34.68	+0.09%	1,544,700
2025-10-20	34.55	35.19	33.09	34.65	+3.34%	1,027,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+29.47%). Worst month: Mar (-10.70%). Based on 2 years of daily data (2025–2026).

Jan+0.03%
Feb-6.76%
Mar-10.70%
Apr+29.47%
May-4.95%
Jun+10.96%
Jul-0.73%
Aug+29.30%
Sep+2.06%
Oct+27.34%
Nov+18.43%
Dec+5.48%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Stoke Therapeutics Inc's (STOK) latest close?

24.17 on 2026-10-16, from the Closelook data lake's daily price record.

What is STOK's 52-week high and low?

40.22 high and 20.32 low over the trailing 52 weeks, as of 2026-10-16.

What is Stoke Therapeutics Inc's strongest and weakest month historically?

Historically, STOK's strongest calendar month has been Apr (average +29.47%) and its weakest Mar (average -10.70%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.