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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.93$61.93129,100——
2020-12-30$60.07$60.07111,600——
2020-12-29$59.18$59.1896,100——
2020-12-28$60.85$60.85159,400——
2020-12-24$58.28$58.2862,200——
2020-12-23$58.93$58.93531,000——
2020-12-22$59.92$59.92109,300——
2020-12-21$60.97$60.97145,200——
2020-12-18$60.57$60.57780,600——
2020-12-17$59.90$59.90358,800——
2020-12-16$55.45$55.45125,100——
2020-12-15$55.85$55.85139,600——
2020-12-14$56.04$56.04170,800——
2020-12-11$51.80$51.80102,700——
2020-12-10$52.00$52.0044,000——
2020-12-09$50.28$50.2896,300——
2020-12-08$51.63$51.6376,400——
2020-12-07$49.08$49.0884,200——
2020-12-04$49.17$49.1771,100——
2020-12-03$47.27$47.2783,800——
2020-12-02$46.02$46.02166,400——
2020-12-01$49.30$49.30129,700——
2020-11-30$52.09$52.09161,100——
2020-11-27$51.17$51.1781,200——
2020-11-25$47.99$47.99168,100——
2020-11-24$47.33$47.33160,300——
2020-11-23$46.15$46.15226,600——
2020-11-20$46.03$46.031,070,300——
2020-11-19$40.79$40.79144,600——
2020-11-18$41.20$41.20156,800——
2020-11-17$41.71$41.71170,400——
2020-11-16$45.02$45.02129,500——
2020-11-13$44.99$44.99158,500——
2020-11-12$44.16$44.16172,700——
2020-11-11$45.22$45.2299,000——
2020-11-10$46.57$46.57251,900——
2020-11-09$42.52$42.5267,900——
2020-11-06$39.87$39.8743,600——
2020-11-05$41.00$41.00121,600——
2020-11-04$39.96$39.96117,200——
2020-11-03$39.62$39.6263,100——
2020-11-02$37.85$37.85153,500——
2020-10-30$38.39$38.3945,500——
2020-10-29$39.81$39.8158,000——
2020-10-28$38.31$38.31122,200——
2020-10-27$41.02$41.02122,800——
2020-10-26$39.64$39.6465,100——
2020-10-23$40.17$40.1764,000——
2020-10-22$38.81$38.8198,900——
2020-10-21$37.97$37.9750,700——
2020-10-20$38.25$38.2535,800——
2020-10-19$37.50$37.50105,100——
2020-10-16$39.32$39.3252,900——
2020-10-15$38.93$38.9346,000——
2020-10-14$38.59$38.5947,900——
2020-10-13$39.05$39.0542,400——
2020-10-12$39.04$39.0487,200——
2020-10-09$38.89$38.8933,100——
2020-10-08$37.84$37.8454,300——
2020-10-07$37.74$37.7470,200——
2020-10-06$35.44$35.4448,900——
2020-10-05$35.36$35.3657,300——
2020-10-02$33.62$33.6289,700——
2020-10-01$34.46$34.46132,000——
2020-09-30$33.49$33.4962,000——
2020-09-29$34.33$34.3349,000——
2020-09-28$34.93$34.93105,700——
2020-09-25$34.54$34.5465,300——
2020-09-24$32.94$32.9447,500——
2020-09-23$33.41$33.41243,700——
2020-09-22$34.27$34.2775,700——
2020-09-21$35.18$35.18161,500——
2020-09-18$37.48$37.48386,400——
2020-09-17$34.85$34.8548,600——
2020-09-16$34.09$34.0960,100——
2020-09-15$32.71$32.71182,300——
2020-09-14$34.60$34.60176,000——
2020-09-11$31.91$31.9163,800——
2020-09-10$31.93$31.9353,000——
2020-09-09$31.79$31.7999,700——
2020-09-08$29.45$29.45123,200——
2020-09-04$28.78$28.7868,100——
2020-09-03$28.00$28.0073,500——
2020-09-02$28.57$28.5781,000——
2020-09-01$28.56$28.5685,500——
2020-08-31$29.37$29.3760,500——
2020-08-28$29.09$29.0984,300——
2020-08-27$29.19$29.1934,800——
2020-08-26$29.00$29.0057,800——
2020-08-25$28.97$28.9737,100——
2020-08-24$28.29$28.2989,700——
2020-08-21$27.97$27.9742,700——
2020-08-20$28.84$28.8475,900——
2020-08-19$27.76$27.7663,400——
2020-08-18$28.64$28.6496,200——
2020-08-17$28.71$28.7157,200——
2020-08-14$29.09$29.0949,300——
2020-08-13$28.57$28.5777,400——
2020-08-12$28.46$28.46120,500——
2020-08-11$28.08$28.0884,600——
2020-08-10$28.19$28.19139,300——
2020-08-07$26.81$26.8158,900——
2020-08-06$26.50$26.5059,500——
2020-08-05$26.62$26.6245,400——
2020-08-04$26.10$26.10144,900——
2020-08-03$24.95$24.95168,100——
2020-07-31$25.19$25.19100,900——
2020-07-30$25.61$25.61103,800——
2020-07-29$26.35$26.3568,100——
2020-07-28$26.14$26.14159,100——
2020-07-27$25.75$25.75102,600——
2020-07-24$25.15$25.15212,200——
2020-07-23$29.27$29.27168,600——
2020-07-22$28.82$28.8279,000——
2020-07-21$27.72$27.72110,500——
2020-07-20$28.57$28.57185,300——
2020-07-17$27.14$27.14172,200——
2020-07-16$24.36$24.36129,600——
2020-07-15$24.43$24.43136,100——
2020-07-14$23.25$23.25150,100——
2020-07-13$22.23$22.23273,300——
2020-07-10$23.40$23.40157,000——
2020-07-09$23.15$23.1584,100——
2020-07-08$23.40$23.4059,800——
2020-07-07$23.05$23.0590,800——
2020-07-06$23.05$23.0568,700——
2020-07-02$23.02$23.0286,300——
2020-07-01$23.34$23.34109,300——
2020-06-30$23.83$23.83126,600——
2020-06-29$23.21$23.21121,800——
2020-06-26$23.65$23.65683,800——
2020-06-25$23.53$23.53129,200——
2020-06-24$23.72$23.72151,800——
2020-06-23$24.79$24.79256,800——
2020-06-22$23.83$23.83240,200——
2020-06-19$23.17$23.17298,900——
2020-06-18$23.20$23.20281,600——
2020-06-17$23.03$23.03217,800——
2020-06-16$23.27$23.27152,800——
2020-06-15$23.37$23.37227,000——
2020-06-12$22.54$22.54153,500——
2020-06-11$22.93$22.93210,000——
2020-06-10$25.18$25.1886,500——
2020-06-09$27.09$27.0978,300——
2020-06-08$26.43$26.43126,500——
2020-06-05$24.65$24.65124,600——
2020-06-04$24.74$24.7469,300——
2020-06-03$26.53$26.5386,100——
2020-06-02$25.78$25.7891,500——
2020-06-01$25.45$25.45185,300——
2020-05-29$27.66$27.6671,700——
2020-05-28$26.91$26.9161,300——
2020-05-27$27.79$27.7989,900——
2020-05-26$26.45$26.45171,600——
2020-05-22$29.73$29.7355,100——
2020-05-21$29.22$29.2256,900——
2020-05-20$28.50$28.5094,800——
2020-05-19$26.13$26.13102,100——
2020-05-18$27.64$27.64129,600——
2020-05-15$24.88$24.8846,500——
2020-05-14$23.97$23.97198,600——
2020-05-13$24.82$24.82116,600——
2020-05-12$24.20$24.20122,200——
2020-05-11$23.61$23.61137,400——
2020-05-08$23.10$23.10125,200——
2020-05-07$21.91$21.9144,800——
2020-05-06$21.88$21.8856,400——
2020-05-05$23.16$23.16122,000——
2020-05-04$21.34$21.3453,200——
2020-05-01$20.26$20.26110,000——
2020-04-30$21.03$21.0384,800——
2020-04-29$23.14$23.1467,000——
2020-04-28$22.17$22.1748,700——
2020-04-27$23.55$23.55106,500——
2020-04-24$22.74$22.7462,900——
2020-04-23$21.89$21.8978,600——
2020-04-22$20.76$20.7694,100——
2020-04-21$20.81$20.81134,600——
2020-04-20$21.64$21.64126,400——
2020-04-17$22.83$22.83200,100——
2020-04-16$22.69$22.69231,900——
2020-04-15$21.77$21.77278,900——
2020-04-14$22.00$22.00195,500——
2020-04-13$21.51$21.51238,400——
2020-04-09$21.75$21.75264,200——
2020-04-08$21.40$21.40236,700——
2020-04-07$21.40$21.40193,700——
2020-04-06$22.00$22.00236,700——
2020-04-03$21.00$21.00171,100——
2020-04-02$20.96$20.96185,100——
2020-04-01$21.48$21.48177,400——
2020-03-31$22.90$22.90149,200——
2020-03-30$22.38$22.38243,700——
2020-03-27$21.70$21.70228,400——
2020-03-26$22.65$22.65254,800——
2020-03-25$20.25$20.25347,500——
2020-03-24$21.35$21.35246,300——
2020-03-23$19.62$19.62403,000——
2020-03-20$22.21$22.211,258,900——
2020-03-19$22.60$22.60240,000——
2020-03-18$18.59$18.59222,700——
2020-03-17$20.25$20.25424,500——
2020-03-16$16.80$16.80353,100——
2020-03-13$21.32$21.32171,200——
2020-03-12$18.34$18.34279,800——
2020-03-11$19.49$19.49390,400——
2020-03-10$23.84$23.84457,100——
2020-03-09$22.25$22.25352,000——
2020-03-06$25.35$25.35334,800——
2020-03-05$27.05$27.05214,100——
2020-03-04$27.59$27.59138,600——
2020-03-03$26.71$26.71200,100——
2020-03-02$26.91$26.91275,600——
2020-02-28$24.75$24.75188,900——
2020-02-27$22.79$22.79124,600——
2020-02-26$25.40$25.40161,700——
2020-02-25$24.50$24.5087,200——
2020-02-24$24.99$24.99119,200——
2020-02-21$27.44$27.4493,500——
2020-02-20$27.19$27.19125,700——
2020-02-19$27.67$27.67197,100——
2020-02-18$28.68$28.6894,200——
2020-02-14$26.89$26.89201,800——
2020-02-13$28.15$28.15124,900——
2020-02-12$29.37$29.37204,400——
2020-02-11$30.21$30.21253,100——
2020-02-10$34.15$34.15381,700——
2020-02-07$28.04$28.0475,300——
2020-02-06$28.99$28.9959,700——
2020-02-05$28.08$28.0889,300——
2020-02-04$28.70$28.7091,800——
2020-02-03$27.40$27.40163,000——
2020-01-31$27.96$27.96227,200——
2020-01-30$27.86$27.86837,300——
2020-01-29$23.90$23.9048,700——
2020-01-28$23.47$23.4772,800——
2020-01-27$23.42$23.42237,400——
2020-01-24$23.66$23.66354,500——
2020-01-23$25.26$25.26241,300——
2020-01-22$23.90$23.90160,200——
2020-01-21$23.35$23.3553,900——
2020-01-17$23.55$23.5588,200——
2020-01-16$23.69$23.6980,900——
2020-01-15$23.52$23.52116,900——
2020-01-14$23.39$23.3971,400——
2020-01-13$24.08$24.0887,300——
2020-01-10$25.33$25.33121,100——
2020-01-09$25.40$25.40152,100——
2020-01-08$25.76$25.76249,800——
2020-01-07$24.61$24.6186,200——
2020-01-06$24.70$24.70174,300——
2020-01-03$25.02$25.02151,200——
2020-01-02$26.54$26.54107,300——