NASDAQ:STOK | Historical Stock Price | Stoke Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.32$6.14$11.33$20.91$38.60$71.252019-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.32$28.32151,600——
2019-12-30$27.56$27.56131,400——
2019-12-27$26.58$26.5874,200——
2019-12-26$27.24$27.24125,800——
2019-12-24$28.60$28.6074,100——
2019-12-23$26.87$26.87239,400——
2019-12-20$29.34$29.34564,200——
2019-12-19$28.08$28.08140,200——
2019-12-18$27.61$27.61137,700——
2019-12-17$26.77$26.77150,300——
2019-12-16$24.98$24.98137,100——
2019-12-13$24.16$24.1677,200——
2019-12-12$23.82$23.8273,000——
2019-12-11$23.17$23.17322,100——
2019-12-10$25.37$25.37132,900——
2019-12-09$27.11$27.11144,300——
2019-12-06$28.98$28.98101,500——
2019-12-05$25.03$25.03106,400——
2019-12-04$25.22$25.22149,700——
2019-12-03$24.40$24.40286,100——
2019-12-02$25.50$25.50107,200——
2019-11-29$24.50$24.5027,500——
2019-11-27$24.96$24.96123,200——
2019-11-26$24.76$24.76231,400——
2019-11-25$23.89$23.8990,100——
2019-11-22$22.49$22.4974,800——
2019-11-21$22.80$22.8091,700——
2019-11-20$24.10$24.10150,300——
2019-11-19$23.86$23.86109,600——
2019-11-18$23.74$23.7495,800——
2019-11-15$23.32$23.32196,700——
2019-11-14$25.91$25.91145,700——
2019-11-13$26.49$26.4988,100——
2019-11-12$27.41$27.41162,200——
2019-11-11$29.79$29.79106,200——
2019-11-08$29.87$29.87165,700——
2019-11-07$28.17$28.1793,700——
2019-11-06$28.82$28.82129,800——
2019-11-05$30.79$30.7969,500——
2019-11-04$30.47$30.47263,900——
2019-11-01$28.71$28.7183,900——
2019-10-31$28.34$28.34113,600——
2019-10-30$29.02$29.02200,300——
2019-10-29$29.80$29.80240,200——
2019-10-28$25.85$25.85129,900——
2019-10-25$24.93$24.93188,900——
2019-10-24$22.86$22.86108,000——
2019-10-23$22.71$22.7196,900——
2019-10-22$22.96$22.9666,800——
2019-10-21$22.72$22.7258,100——
2019-10-18$22.31$22.3176,600——
2019-10-17$22.28$22.2891,000——
2019-10-16$22.25$22.2551,700——
2019-10-15$21.81$21.8175,100——
2019-10-14$20.46$20.4667,900——
2019-10-11$20.90$20.9078,300——
2019-10-10$20.70$20.7075,100——
2019-10-09$20.01$20.01158,800——
2019-10-08$21.53$21.53121,800——
2019-10-07$21.29$21.29112,800——
2019-10-04$21.77$21.7749,100——
2019-10-03$21.86$21.86127,700——
2019-10-02$21.68$21.68132,600——
2019-10-01$22.06$22.06158,600——
2019-09-30$21.49$21.49116,800——
2019-09-27$20.53$20.53277,200——
2019-09-26$21.39$21.39111,200——
2019-09-25$22.79$22.79256,400——
2019-09-24$24.92$24.92317,400——
2019-09-23$25.44$25.44394,800——
2019-09-20$23.11$23.111,572,700——
2019-09-19$22.05$22.05288,300——
2019-09-18$22.81$22.81257,300——
2019-09-17$24.25$24.25219,600——
2019-09-16$23.63$23.63247,600——
2019-09-13$26.59$26.59203,300——
2019-09-12$27.59$27.59152,100——
2019-09-11$28.50$28.50223,300——
2019-09-10$28.80$28.80289,000——
2019-09-09$33.48$33.48270,500——
2019-09-06$35.55$35.55248,800——
2019-09-05$36.51$36.51190,500——
2019-09-04$36.09$36.09245,200——
2019-09-03$37.72$37.72140,900——
2019-08-30$37.44$37.4491,500——
2019-08-29$37.40$37.40168,500——
2019-08-28$34.87$34.87145,100——
2019-08-27$33.16$33.16199,600——
2019-08-26$35.03$35.03113,700——
2019-08-23$31.82$31.8268,000——
2019-08-22$31.92$31.92113,200——
2019-08-21$31.92$31.9277,900——
2019-08-20$32.63$32.63105,400——
2019-08-19$31.60$31.6070,000——
2019-08-16$30.87$30.87101,500——
2019-08-15$30.00$30.00131,100——
2019-08-14$30.27$30.2771,700——
2019-08-13$30.00$30.00288,600——
2019-08-12$28.19$28.19119,500——
2019-08-09$28.78$28.78140,100——
2019-08-08$27.98$27.9866,300——
2019-08-07$26.85$26.85102,100——
2019-08-06$26.45$26.4577,100——
2019-08-05$25.31$25.3176,100——
2019-08-02$26.35$26.3574,100——
2019-08-01$25.65$25.6577,200——
2019-07-31$24.64$24.6434,700——
2019-07-30$24.37$24.3752,400——
2019-07-29$23.65$23.65153,000——
2019-07-26$23.89$23.8920,600——
2019-07-25$23.24$23.2493,700——
2019-07-24$25.07$25.0747,500——
2019-07-23$25.50$25.50119,400——
2019-07-22$23.00$23.00156,000——
2019-07-19$23.45$23.4584,800——
2019-07-18$23.89$23.89104,500——
2019-07-17$24.56$24.5699,300——
2019-07-16$26.38$26.38113,000——
2019-07-15$26.22$26.22144,300——
2019-07-12$26.98$26.9884,200——
2019-07-11$27.85$27.85328,800——
2019-07-10$26.71$26.71181,000——
2019-07-09$26.65$26.65221,700——
2019-07-08$27.29$27.29201,200——
2019-07-05$28.00$28.00211,800——
2019-07-03$28.15$28.1561,800——
2019-07-02$28.59$28.59226,800——
2019-07-01$28.87$28.87159,300——
2019-06-28$29.17$29.17290,600——
2019-06-27$28.86$28.86492,200——
2019-06-26$26.41$26.41179,200——
2019-06-25$25.99$25.99147,000——
2019-06-24$25.53$25.53322,900——
2019-06-21$27.29$27.29309,300——
2019-06-20$26.00$26.00762,900——
2019-06-19$25.57$25.576,258,600——