MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STOK — Stoke Therapeutics, Inc. Common Stock
NasdaqStoke Therapeutics, Inc. Common Stock
$23.95
-0.34(-1.40%)
- O
- 24.04
- H
- 24.29
- L
- 23.65
- V
- 661.14K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$23.95
Period Return+152.9%
Period High$40.22
Period Low$8.30
Avg Daily Volume849.3K
Total Trading Days365
STOK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.04 | $24.29 | $23.65 | $23.95 | $-0.34 | -1.40% | 661,137 | $23.97 | $23.65 $24.29 |
| Oct 7, 2026 | $24.13 | $24.70 | $23.95 | $24.29 | $-0.08 | -0.33% | 637,097 | $24.34 | $23.95 $24.70 |
| Oct 6, 2026 | $25.58 | $25.73 | $23.00 | $24.37 | $-0.95 | -3.75% | 1,167,351 | $24.21 | $23.00 $25.73 |
| Oct 5, 2026 | $25.82 | $26.31 | $24.84 | $25.32 | $-0.30 | -1.17% | 928,392 | $25.32 | $24.84 $26.31 |
| Oct 2, 2026 | $26.46 | $26.46 | $25.45 | $25.62 | $-0.39 | -1.50% | 848,622 | $25.73 | $25.45 $26.46 |
| Oct 1, 2026 | $26.06 | $26.51 | $25.91 | $26.01 | +$0.01 | +0.04% | 1,161,179 | $26.13 | $25.91 $26.51 |
| Sep 30, 2026 | $26.12 | $26.69 | $25.88 | $26.00 | +$0.12 | +0.46% | 1,874,752 | $26.07 | $25.88 $26.69 |
| Sep 29, 2026 | $25.31 | $25.99 | $25.12 | $25.88 | +$0.38 | +1.49% | 1,076,502 | $25.78 | $25.12 $25.99 |
| Sep 28, 2026 | $24.51 | $25.71 | $24.21 | $25.50 | +$0.70 | +2.82% | 1,660,270 | $25.37 | $24.21 $25.71 |
| Sep 25, 2026 | $25.47 | $25.52 | $24.80 | $24.80 | $-0.49 | -1.94% | 1,218,094 | $24.98 | $24.80 $25.52 |
| Sep 24, 2026 | $26.09 | $26.30 | $25.00 | $25.29 | $-0.82 | -3.14% | 1,220,367 | $25.48 | $25.00 $26.30 |
| Sep 23, 2026 | $29.22 | $29.22 | $26.02 | $26.11 | $-3.09 | -10.58% | 1,201,661 | $26.89 | $26.02 $29.22 |
| Sep 22, 2026 | $28.44 | $29.40 | $28.24 | $29.20 | +$1.15 | +4.10% | 527,225 | $29.06 | $28.24 $29.40 |
| Sep 21, 2026 | $28.80 | $28.80 | $27.75 | $28.05 | $-0.38 | -1.34% | 720,047 | $28.16 | $27.75 $28.80 |
| Sep 18, 2026 | $28.85 | $28.91 | $28.01 | $28.43 | $-0.50 | -1.73% | 1,560,348 | $28.46 | $28.01 $28.91 |
| Sep 17, 2026 | $28.41 | $29.13 | $28.36 | $28.93 | +$1.02 | +3.65% | 960,057 | $28.84 | $28.36 $29.13 |
| Sep 16, 2026 | $28.25 | $28.60 | $27.66 | $27.91 | $-0.24 | -0.85% | 592,030 | $27.95 | $27.66 $28.60 |
| Sep 15, 2026 | $29.56 | $29.56 | $27.82 | $28.15 | $-1.45 | -4.90% | 1,071,816 | $28.33 | $27.82 $29.56 |
| Sep 14, 2026 | $29.38 | $29.70 | $29.01 | $29.60 | +$0.57 | +1.96% | 439,859 | $29.47 | $29.01 $29.70 |
| Sep 11, 2026 | $29.82 | $30.16 | $29.01 | $29.03 | $-0.31 | -1.06% | 600,716 | $29.27 | $29.01 $30.16 |
| Sep 10, 2026 | $29.62 | $29.79 | $28.96 | $29.34 | $-0.58 | -1.94% | 421,297 | $29.39 | $28.96 $29.79 |
| Sep 9, 2026 | $29.53 | $30.53 | $29.53 | $29.92 | $-0.13 | -0.43% | 666,267 | $29.92 | $29.53 $30.53 |
| Sep 8, 2026 | $29.13 | $30.68 | $28.89 | $30.05 | +$0.24 | +0.81% | 680,963 | $30.15 | $28.89 $30.68 |
| Sep 4, 2026 | $29.41 | $30.03 | $29.15 | $29.81 | $-0.18 | -0.60% | 714,062 | $29.67 | $29.15 $30.03 |
| Sep 3, 2026 | $30.70 | $30.70 | $29.69 | $29.99 | $-0.51 | -1.67% | 512,255 | $30.00 | $29.69 $30.70 |
| Sep 2, 2026 | $31.46 | $32.12 | $29.98 | $30.50 | $-0.39 | -1.26% | 630,406 | $30.49 | $29.98 $32.12 |
| Sep 1, 2026 | $29.94 | $31.38 | $29.94 | $30.89 | $-0.31 | -0.99% | 727,504 | $30.89 | $29.94 $31.38 |
| Aug 31, 2026 | $31.37 | $32.18 | $30.58 | $31.20 | $-0.42 | -1.33% | 1,116,092 | $31.09 | $30.58 $32.18 |
| Aug 28, 2026 | $32.20 | $32.55 | $31.49 | $31.62 | $-0.97 | -2.98% | 754,099 | $31.84 | $31.49 $32.55 |
| Aug 27, 2026 | $33.01 | $33.18 | $32.00 | $32.59 | $-0.50 | -1.51% | 939,340 | $32.69 | $32.00 $33.18 |