Stoke Therapeutics Stock Price History
NASDAQ: STOKHealth CareBiotechnology: Pharmaceutical PreparationsUSD
24.74+0.79 (+3.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STOK price history at a glance
The price history for Stoke Therapeutics (STOK) on this page begins on June 17, 2019, when the stock closed at $27.29; it most recently closed at $24.74 on October 5, 2026. The highest price in this record is $71.58, reached on January 18, 2021; the latest close is 65.4% below that peak. Across the 6 complete calendar years in the table, STOK finished higher in 3 and lower in 3. Its best year was 2025 (+168.9%) and its worst was 2022 (-61.5%).
Over roughly 7 years the share price changed -9.3%, a -1.3% compound annual price return (excluding dividends). In the last 12 months alone, STOK has lost 18.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $71.58
- Date of high
- Jan 18, 2021
- Low since 2019
- $3.35
- Date of low
- Oct 23, 2023
- 52-week high
- $40.22
- 52-week low
- $20.32
- IPO year
- 2019
- Last close
- $24.74
STOK returns
1 week
-3.43%
1 month
-17.31%
3 months
-21.16%
6 months
-27.93%
Year to date
-22.05%
1 year
-18.05%
3 years
+504.15%
5 years
+5.19%
STOK price return, excluding dividends.
STOK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.74 | -19.94% |
| 2025 | 30.90 | +168.93% |
| 2024 | 11.49 | +118.44% |
| 2023 | 5.26 | -43.01% |
| 2022 | 9.23 | -61.53% |
| 2021 | 23.99 | -61.26% |
| 2020 | 61.93 | +147.52% |
| 2019* | 25.02 | -8.32% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
STOK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.98 | 25.20 | 23.98 | 24.74 | +3.30% | |
| 24.04 | 24.24 | 23.65 | 23.95 | -1.40% | |
| 24.13 | 24.70 | 23.95 | 24.29 | -0.33% | |
| 25.58 | 25.73 | 23.00 | 24.37 | -3.75% | |
| 25.82 | 26.31 | 24.84 | 25.32 | -1.17% | |
| 26.46 | 26.46 | 25.45 | 25.62 | -1.50% | |
| 26.06 | 26.51 | 25.91 | 26.01 | +0.04% | |
| 26.12 | 26.69 | 25.88 | 26.00 | +0.46% | |
| 25.31 | 25.99 | 25.12 | 25.88 | +1.49% | |
| 24.51 | 25.71 | 24.21 | 25.50 | +2.82% | |
| 25.47 | 25.52 | 24.80 | 24.80 | -1.94% | |
| 26.09 | 26.30 | 25.00 | 25.29 | -3.14% | |
| 29.22 | 29.22 | 26.02 | 26.11 | -10.58% | |
| 28.44 | 29.40 | 28.24 | 29.20 | +4.10% | |
| 28.80 | 28.80 | 27.75 | 28.05 | -1.34% | |
| 28.85 | 28.91 | 28.01 | 28.43 | -1.73% | |
| 28.41 | 29.13 | 28.36 | 28.93 | +3.65% | |
| 28.25 | 28.60 | 27.66 | 27.91 | -0.85% | |
| 29.56 | 29.56 | 27.82 | 28.15 | -4.90% | |
| 29.38 | 29.70 | 29.01 | 29.60 | +1.96% | |
| 29.82 | 30.16 | 29.01 | 29.03 | -1.06% | |
| 29.62 | 29.79 | 28.96 | 29.34 | -1.94% | |
| 29.53 | 30.53 | 29.53 | 29.92 | -0.43% | |
| 29.13 | 30.68 | 28.89 | 30.05 | +0.81% | |
| 29.41 | 30.03 | 29.15 | 29.81 | -0.60% | |
| 30.70 | 30.70 | 29.69 | 29.99 | -1.67% | |
| 31.46 | 32.12 | 29.98 | 30.50 | -1.26% | |
| 29.94 | 31.38 | 29.94 | 30.89 | -0.99% | |
| 31.37 | 32.18 | 30.58 | 31.20 | -1.33% | |
| 32.20 | 32.55 | 31.49 | 31.62 | -2.98% | |
| 33.01 | 33.18 | 32.00 | 32.59 | -1.51% | |
| 33.21 | 33.55 | 32.57 | 33.09 | -1.11% | |
| 32.70 | 33.94 | 32.45 | 33.46 | +3.53% | |
| 32.29 | 32.76 | 31.16 | 32.32 | +0.09% | |
| 31.76 | 32.77 | 31.52 | 32.29 | +2.83% | |
| 32.48 | 32.59 | 29.86 | 31.40 | -4.93% | |
| 32.75 | 33.43 | 32.52 | 33.03 | +2.77% | |
| 31.85 | 32.67 | 31.40 | 32.14 | +0.03% | |
| 31.09 | 32.52 | 31.09 | 32.13 | +2.75% | |
| 31.70 | 31.70 | 30.20 | 31.27 | -0.13% | |
| 33.28 | 33.28 | 31.15 | 31.31 | -5.03% | |
| 32.94 | 33.56 | 32.05 | 32.97 | +0.03% | |
| 32.18 | 33.04 | 31.23 | 32.96 | +2.26% | |
| 32.41 | 32.83 | 32.00 | 32.23 | -1.47% | |
| 32.00 | 32.85 | 31.62 | 32.71 | +2.44% | |
| 31.99 | 33.09 | 31.60 | 31.93 | 0.00% | |
| 32.03 | 32.85 | 31.33 | 31.93 | +0.82% | |
| 28.78 | 32.99 | 28.78 | 31.67 | +7.14% | |
| 28.62 | 29.65 | 28.19 | 29.56 | +2.43% | |
| 29.75 | 30.00 | 28.70 | 28.86 | -3.93% | |
| 29.25 | 30.09 | 28.92 | 30.04 | +1.90% | |
| 29.43 | 30.11 | 28.83 | 29.48 | +0.31% | |
| 29.67 | 29.88 | 28.49 | 29.39 | +0.27% | |
| 29.58 | 30.92 | 29.23 | 29.31 | +0.03% | |
| 29.91 | 30.30 | 28.96 | 29.30 | -1.18% | |
| 28.45 | 29.79 | 28.33 | 29.65 | +2.38% | |
| 28.57 | 29.23 | 27.96 | 28.96 | +0.52% | |
| 27.66 | 29.06 | 27.24 | 28.81 | +4.08% | |
| 29.15 | 29.42 | 27.40 | 27.68 | -4.72% | |
| 28.83 | 29.49 | 28.48 | 29.05 | -0.21% | |
| 29.68 | 30.54 | 28.48 | 29.11 | -2.67% | |
| 28.96 | 30.02 | 28.35 | 29.91 | +2.68% | |
| 29.24 | 29.71 | 28.71 | 29.13 | -1.12% | |
| 31.51 | 31.60 | 29.41 | 29.46 | -6.12% | |
| 32.83 | 33.02 | 30.07 | 31.38 | -4.42% | |
| 32.54 | 33.40 | 32.54 | 32.83 | +0.55% | |
| 32.85 | 33.35 | 31.71 | 32.65 | -1.12% | |
| 32.82 | 33.72 | 32.11 | 33.02 | +1.82% | |
| 32.79 | 32.82 | 31.26 | 32.43 | -0.83% | |
| 32.75 | 33.16 | 31.91 | 32.70 | -0.03% | |
| 32.63 | 33.50 | 32.09 | 32.71 | -0.03% | |
| 32.90 | 33.20 | 31.88 | 32.72 | +1.02% | |
| 32.33 | 32.94 | 31.59 | 32.39 | +1.22% | |
| 30.41 | 32.58 | 30.39 | 32.00 | +5.26% | |
| 30.30 | 31.70 | 30.07 | 30.40 | +0.03% | |
| 31.18 | 31.96 | 30.33 | 30.39 | -2.31% | |
| 30.92 | 32.36 | 30.74 | 31.11 | +0.45% | |
| 31.37 | 31.61 | 30.91 | 30.97 | -0.10% | |
| 30.92 | 31.53 | 29.84 | 31.00 | +2.45% | |
| 29.36 | 31.02 | 29.26 | 30.26 | +3.81% | |
| 30.20 | 30.33 | 28.95 | 29.15 | -2.83% | |
| 30.54 | 30.54 | 29.19 | 30.00 | +0.60% | |
| 29.35 | 30.52 | 29.30 | 29.82 | +1.57% | |
| 28.53 | 29.57 | 28.12 | 29.36 | +3.09% | |
| 29.27 | 30.18 | 28.43 | 28.48 | -3.03% | |
| 29.45 | 30.06 | 28.57 | 29.37 | +1.28% | |
| 30.52 | 30.52 | 28.80 | 29.00 | -3.37% | |
| 30.14 | 31.07 | 29.55 | 30.01 | -0.37% | |
| 29.13 | 30.65 | 29.13 | 30.12 | +2.24% | |
| 29.26 | 29.50 | 28.63 | 29.46 | +2.72% | |
| 30.00 | 30.13 | 28.51 | 28.68 | -5.87% | |
| 30.58 | 30.74 | 29.72 | 30.47 | -1.42% | |
| 31.93 | 31.94 | 30.66 | 30.91 | -2.21% | |
| 31.40 | 31.79 | 30.92 | 31.61 | +0.51% | |
| 31.05 | 32.35 | 30.68 | 31.45 | +1.35% | |
| 29.50 | 31.13 | 29.39 | 31.03 | +5.76% | |
| 29.53 | 30.39 | 29.22 | 29.34 | -1.11% | |
| 30.01 | 30.27 | 29.58 | 29.67 | -2.06% | |
| 30.00 | 30.42 | 29.18 | 30.30 | +1.12% | |
| 28.60 | 30.00 | 28.02 | 29.96 | +3.20% | |
| 30.00 | 30.55 | 28.61 | 29.03 | -3.49% | |
| 31.04 | 31.04 | 29.70 | 30.08 | -4.08% | |
| 31.70 | 31.70 | 30.14 | 31.36 | -1.07% | |
| 32.04 | 32.41 | 30.73 | 31.70 | -2.43% | |
| 32.64 | 33.03 | 31.59 | 32.49 | -0.46% | |
| 33.33 | 34.35 | 32.05 | 32.64 | -0.76% | |
| 31.92 | 33.29 | 31.28 | 32.89 | +0.30% | |
| 32.97 | 32.97 | 31.77 | 32.79 | -1.47% | |
| 33.00 | 33.71 | 32.77 | 33.28 | +0.97% | |
| 34.49 | 35.24 | 32.20 | 32.96 | -3.57% | |
| 32.84 | 34.60 | 32.84 | 34.18 | +3.33% | |
| 32.79 | 33.60 | 32.42 | 33.08 | +1.10% | |
| 32.82 | 33.19 | 32.08 | 32.72 | +0.93% | |
| 32.95 | 33.34 | 32.19 | 32.42 | -2.73% | |
| 33.71 | 34.31 | 33.15 | 33.33 | -1.13% | |
| 33.96 | 34.93 | 33.55 | 33.71 | -0.94% | |
| 34.74 | 35.48 | 33.40 | 34.03 | -2.58% | |
| 36.31 | 37.00 | 34.64 | 34.93 | -2.70% | |
| 36.14 | 36.50 | 35.57 | 35.90 | +0.81% | |
| 36.46 | 36.63 | 35.35 | 35.61 | -2.33% | |
| 37.28 | 37.28 | 35.86 | 36.46 | -2.17% | |
| 36.12 | 37.35 | 35.64 | 37.27 | +5.46% | |
| 35.31 | 35.57 | 34.44 | 35.34 | -0.56% | |
| 35.90 | 36.31 | 34.98 | 35.54 | -0.89% | |
| 35.08 | 36.79 | 34.95 | 35.86 | +2.31% | |
| 34.31 | 35.64 | 34.31 | 35.05 | +2.10% | |
| 35.05 | 35.39 | 34.04 | 34.33 | -2.33% | |
| 34.63 | 35.80 | 34.33 | 35.15 | +0.80% | |
| 34.63 | 36.31 | 34.44 | 34.87 | +3.23% | |
| 32.53 | 34.08 | 31.83 | 33.78 | +3.02% | |
| 32.96 | 33.82 | 32.30 | 32.79 | +0.15% | |
| 31.04 | 32.95 | 30.66 | 32.74 | +2.34% | |
| 32.66 | 34.38 | 31.38 | 31.99 | -1.75% | |
| 32.25 | 33.83 | 31.51 | 32.56 | +2.49% | |
| 33.00 | 33.21 | 31.33 | 31.77 | -3.29% | |
| 33.79 | 34.54 | 32.36 | 32.85 | -2.52% | |
| 32.32 | 34.67 | 31.43 | 33.70 | -0.27% | |
| 32.92 | 34.93 | 32.91 | 33.79 | +5.00% | |
| 33.09 | 33.93 | 31.84 | 32.18 | -3.65% | |
| 33.61 | 35.29 | 33.37 | 33.40 | -0.33% | |
| 34.10 | 35.11 | 33.16 | 33.51 | +0.96% | |
| 29.99 | 33.67 | 29.86 | 33.19 | +7.00% | |
| 32.85 | 32.85 | 30.55 | 31.02 | -5.63% | |
| 32.89 | 33.92 | 31.77 | 32.87 | -3.21% | |
| 33.56 | 34.89 | 32.66 | 33.96 | +2.32% | |
| 36.80 | 37.49 | 33.00 | 33.19 | -9.02% | |
| 37.01 | 37.34 | 35.55 | 36.48 | -3.85% | |
| 37.30 | 38.61 | 37.04 | 37.94 | -1.07% | |
| 39.06 | 40.22 | 38.03 | 38.35 | +0.10% | |
| 35.60 | 38.69 | 35.52 | 38.31 | +7.98% | |
| 33.76 | 35.54 | 33.03 | 35.48 | +2.40% | |
| 33.73 | 35.73 | 33.48 | 34.65 | +0.67% | |
| 34.41 | 34.98 | 32.70 | 34.42 | +1.89% | |
| 34.97 | 35.50 | 33.50 | 33.78 | -7.93% | |
| 35.52 | 39.81 | 35.52 | 36.69 | +0.77% | |
| 35.20 | 36.61 | 34.66 | 36.41 | +2.42% | |
| 35.02 | 36.08 | 34.17 | 35.55 | +0.14% | |
| 35.68 | 37.11 | 35.23 | 35.50 | 0.00% | |
| 36.50 | 37.05 | 35.30 | 35.50 | -2.01% | |
| 34.94 | 37.73 | 34.31 | 36.23 | +5.66% | |
| 34.26 | 35.39 | 33.60 | 34.29 | -0.23% | |
| 31.38 | 34.67 | 30.68 | 34.37 | +10.94% | |
| 30.84 | 31.72 | 30.83 | 30.98 | -0.35% | |
| 31.84 | 32.27 | 30.50 | 31.09 | -2.57% | |
| 32.35 | 33.24 | 31.58 | 31.91 | +0.06% | |
| 32.95 | 33.28 | 31.47 | 31.89 | -1.02% | |
| 32.49 | 32.90 | 30.91 | 32.22 | -0.68% | |
| 30.90 | 32.95 | 30.79 | 32.44 | +1.41% | |
| 31.77 | 32.38 | 30.75 | 31.99 | -1.27% | |
| 31.70 | 33.48 | 31.06 | 32.40 | +6.30% | |
| 32.43 | 34.01 | 30.33 | 30.48 | -4.75% | |
| 34.11 | 34.47 | 30.67 | 32.00 | -5.30% | |
| 31.02 | 33.83 | 31.01 | 33.79 | +9.81% | |
| 30.00 | 31.49 | 29.35 | 30.77 | +1.42% | |
| 30.56 | 31.08 | 29.96 | 30.34 | -2.35% | |
| 29.40 | 31.76 | 29.29 | 31.07 | +5.68% | |
| 29.67 | 30.14 | 29.14 | 29.40 | -0.37% | |
| 29.25 | 30.25 | 29.07 | 29.51 | +0.89% | |
| 29.04 | 29.99 | 28.81 | 29.25 | -0.71% | |
| 29.67 | 30.29 | 28.75 | 29.46 | -1.96% | |
| 29.61 | 30.96 | 29.58 | 30.05 | +1.86% | |
| 28.61 | 30.12 | 28.45 | 29.50 | +2.72% | |
| 28.00 | 28.89 | 27.01 | 28.72 | +0.07% | |
| 29.42 | 30.13 | 28.52 | 28.70 | -1.98% | |
| 31.17 | 31.70 | 29.23 | 29.28 | -5.46% | |
| 30.49 | 31.14 | 30.08 | 30.97 | +1.28% | |
| 29.01 | 30.63 | 28.27 | 30.58 | +3.94% | |
| 27.40 | 29.49 | 25.21 | 29.42 | -10.44% | |
| 33.91 | 34.34 | 32.46 | 32.85 | -2.46% | |
| 34.08 | 34.84 | 33.22 | 33.68 | -4.24% | |
| 35.84 | 37.34 | 35.09 | 35.17 | -0.14% | |
| 32.22 | 35.74 | 32.22 | 35.22 | +8.20% | |
| 30.71 | 32.67 | 29.75 | 32.55 | +5.34% | |
| 31.66 | 31.86 | 30.40 | 30.90 | -2.65% | |
| 31.68 | 32.50 | 31.45 | 31.74 | -0.25% | |
| 32.42 | 32.42 | 31.49 | 31.82 | -1.12% | |
| 31.56 | 32.33 | 31.00 | 32.18 | +0.81% | |
| 32.27 | 32.27 | 31.36 | 31.92 | -0.78% | |
| 31.73 | 32.80 | 31.68 | 32.17 | +0.97% | |
| 33.16 | 33.52 | 31.69 | 31.86 | -4.95% | |
| 32.28 | 33.90 | 31.74 | 33.52 | +4.88% | |
| 31.81 | 33.16 | 31.55 | 31.96 | +0.09% | |
| 33.28 | 33.88 | 31.50 | 31.93 | -2.83% | |
| 33.60 | 34.05 | 32.43 | 32.86 | -2.23% | |
| 32.52 | 33.93 | 32.40 | 33.61 | +1.91% | |
| 33.13 | 35.43 | 32.47 | 32.98 | +1.82% | |
| 33.33 | 33.77 | 32.26 | 32.39 | -2.12% | |
| 33.85 | 35.40 | 32.93 | 33.09 | -3.10% | |
| 31.11 | 35.34 | 30.17 | 34.15 | +12.08% | |
| 32.73 | 33.34 | 30.37 | 30.47 | -7.67% | |
| 31.29 | 33.30 | 30.90 | 33.00 | +6.90% | |
| 31.13 | 32.09 | 30.26 | 30.87 | -0.58% | |
| 30.23 | 31.54 | 30.10 | 31.05 | +0.29% | |
| 29.81 | 31.23 | 29.70 | 30.96 | +3.86% | |
| 29.80 | 30.71 | 28.74 | 29.81 | -0.93% | |
| 30.73 | 30.73 | 29.32 | 30.09 | -2.65% | |
| 31.22 | 31.44 | 30.28 | 30.91 | -0.96% | |
| 29.95 | 31.38 | 29.37 | 31.21 | +4.66% | |
| 30.57 | 30.94 | 28.51 | 29.82 | -1.71% | |
| 29.42 | 30.69 | 29.13 | 30.34 | +3.41% | |
| 27.82 | 29.46 | 27.53 | 29.34 | +5.05% | |
| 28.98 | 29.38 | 27.76 | 27.93 | -1.93% | |
| 28.92 | 29.14 | 27.56 | 28.48 | -1.52% | |
| 27.00 | 29.44 | 26.47 | 28.92 | +7.31% | |
| 26.42 | 27.63 | 25.31 | 26.95 | +1.66% | |
| 25.89 | 27.93 | 25.38 | 26.51 | +1.69% | |
| 24.77 | 26.35 | 24.34 | 26.07 | +3.74% | |
| 25.14 | 25.98 | 24.92 | 25.13 | +0.08% | |
| 22.04 | 25.16 | 21.81 | 25.11 | +12.25% | |
| 22.87 | 23.34 | 21.81 | 22.37 | -2.14% | |
| 22.24 | 23.35 | 21.68 | 22.86 | +1.74% | |
| 22.81 | 22.89 | 21.37 | 22.47 | -1.53% | |
| 21.94 | 23.06 | 20.32 | 22.82 | -9.94% | |
| 25.00 | 25.55 | 24.66 | 25.34 | -2.91% | |
| 29.30 | 29.44 | 24.50 | 26.10 | -13.12% | |
| 31.58 | 31.58 | 28.10 | 30.04 | -5.24% | |
| 31.20 | 32.55 | 31.00 | 31.70 | +0.92% | |
| 31.68 | 32.60 | 31.13 | 31.41 | -0.70% | |
| 33.02 | 33.13 | 31.40 | 31.63 | -4.15% | |
| 32.80 | 33.88 | 32.24 | 33.00 | +2.23% | |
| 31.74 | 32.46 | 31.30 | 32.28 | +1.86% | |
| 32.52 | 33.12 | 31.59 | 31.69 | -2.55% | |
| 34.68 | 34.86 | 31.19 | 32.52 | -6.23% | |
| 34.40 | 34.80 | 33.35 | 34.68 | +0.09% | |
| 34.55 | 35.19 | 33.10 | 34.65 | +3.34% | |
| 33.72 | 34.73 | 32.65 | 33.53 | -1.87% | |
| 37.69 | 38.69 | 33.02 | 34.17 | -4.02% | |
| 34.96 | 37.67 | 34.54 | 35.60 | +1.89% | |
| 30.37 | 35.08 | 29.62 | 34.94 | +15.16% | |
| 30.18 | 31.41 | 29.95 | 30.34 | +0.50% | |
| 30.95 | 31.21 | 28.40 | 30.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STOK chart for longer ranges.