5 DAY PERFORMANCE
+12.72%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
+5.98%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
-5.80%
Sadot Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.85 | $3.90 (1.3%) | $4.07 | $3.71 | 33,184 | $18.47 M |
| 12/31/2024 | $3.67 | $3.79 (3.27%) | $3.87 | $3.63 | 26,781 | $17.79 M |
| 12/30/2024 | $3.47 | $3.62 (4.32%) | $3.78 | $3.32 | 37,280 | $16.99 M |
| 12/27/2024 | $3.45 | $3.46 (0.29%) | $3.53 | $3.37 | 15,604 | $16.24 M |
| 12/26/2024 | $3.27 | $3.47 (6.12%) | $3.52 | $3.27 | 41,116 | $16.29 M |
| 12/24/2024 | $3.35 | $3.39 (1.19%) | $3.42 | $3.25 | 12,816 | $15.91 M |
| 12/23/2024 | $3.56 | $3.36 (-5.62%) | $3.73 | $3.34 | 37,109 | $15.77 M |
| 12/20/2024 | $3.61 | $3.64 (0.83%) | $3.80 | $3.46 | 57,362 | $17.08 M |
| 12/19/2024 | $3.92 | $3.72 (-5.1%) | $3.95 | $3.50 | 56,062 | $17.46 M |
| 12/18/2024 | $3.94 | $3.84 (-2.54%) | $4.08 | $3.80 | 31,350 | $18.02 M |
| 12/17/2024 | $3.92 | $3.91 (-0.26%) | $4.12 | $3.74 | 33,842 | $18.35 M |
| 12/16/2024 | $3.97 | $3.95 (-0.5%) | $4.20 | $3.87 | 72,535 | $18.54 M |
| 12/13/2024 | $3.87 | $3.96 (2.33%) | $4.08 | $3.75 | 52,175 | $18.59 M |
| 12/12/2024 | $3.87 | $3.87 (0%) | $3.90 | $3.66 | 56,438 | $18.16 M |
| 12/11/2024 | $3.97 | $3.91 (-1.51%) | $4.39 | $3.56 | 129,553 | $18.35 M |
| 12/10/2024 | $3.62 | $3.97 (9.67%) | $3.99 | $3.45 | 79,400 | $18.63 M |
| 12/09/2024 | $3.89 | $3.62 (-6.94%) | $3.89 | $3.40 | 146,199 | $16.99 M |
| 12/06/2024 | $3.96 | $3.74 (-5.56%) | $4.10 | $3.73 | 109,493 | $17.55 M |
| 12/05/2024 | $4.23 | $3.86 (-8.75%) | $4.23 | $3.72 | 144,853 | $18.12 M |
| 12/04/2024 | $4.32 | $4.25 (-1.62%) | $4.39 | $4.11 | 74,469 | $19.95 M |
| 12/03/2024 | $4.40 | $4.28 (-2.73%) | $4.41 | $3.92 | 160,533 | $20.09 M |
| 12/02/2024 | $5.57 | $4.23 (-24.06%) | $5.57 | $3.72 | 527,800 | $19.85 M |
| 11/29/2024 | $4.78 | $5.25 (9.83%) | $5.70 | $4.78 | 228,802 | $24.64 M |
| 11/27/2024 | $4.15 | $4.32 (4.1%) | $4.79 | $4.00 | 241,900 | $20.28 M |
| 11/26/2024 | $3.75 | $4.00 (6.67%) | $4.08 | $3.70 | 263,245 | $18.77 M |
| 11/25/2024 | $3.40 | $3.56 (4.71%) | $3.68 | $3.29 | 43,478 | $16.71 M |
| 11/22/2024 | $3.46 | $3.36 (-2.89%) | $3.58 | $3.25 | 36,005 | $15.77 M |
| 11/21/2024 | $3.81 | $3.53 (-7.35%) | $3.81 | $3.40 | 36,290 | $16.57 M |
| 11/20/2024 | $3.25 | $3.70 (13.85%) | $4.10 | $3.25 | 233,930 | $17.37 M |
| 11/19/2024 | $3.03 | $3.02 (-0.33%) | $3.21 | $2.96 | 39,558 | $14.17 M |
| 11/18/2024 | $3.28 | $2.98 (-9.15%) | $3.35 | $2.83 | 62,700 | $13.99 M |
| 11/15/2024 | $3.49 | $3.36 (-3.72%) | $3.51 | $3.20 | 21,292 | $148.63 M |
| 11/14/2024 | $3.49 | $3.49 (0%) | $3.68 | $3.49 | 13,233 | $154.38 M |
| 11/13/2024 | $3.90 | $3.56 (-8.72%) | $3.90 | $3.13 | 89,000 | $157.47 M |
| 11/12/2024 | $3.68 | $3.79 (2.99%) | $3.86 | $3.66 | 54,600 | $167.65 M |
| 11/11/2024 | $3.94 | $3.81 (-3.3%) | $4.20 | $3.70 | 43,100 | $168.53 M |
| 11/08/2024 | $3.28 | $3.74 (14.02%) | $3.81 | $3.16 | 100,900 | $165.44 M |
| 11/07/2024 | $2.95 | $3.03 (2.71%) | $3.10 | $2.88 | 33,400 | $134.03 M |
| 11/06/2024 | $2.93 | $2.86 (-2.39%) | $2.99 | $2.75 | 25,572 | $126.51 M |
| 11/05/2024 | $2.83 | $2.79 (-1.41%) | $2.89 | $2.72 | 35,200 | $123.41 M |
| 11/04/2024 | $2.73 | $2.82 (3.3%) | $3.07 | $2.65 | 120,509 | $124.74 M |
| 11/01/2024 | $2.80 | $2.60 (-7.14%) | $3.15 | $2.58 | 66,700 | $115.01 M |
| 10/31/2024 | $2.57 | $2.76 (7.39%) | $3.15 | $2.57 | 131,065 | $122.09 M |
| 10/30/2024 | $2.71 | $2.60 (-4.06%) | $2.84 | $2.60 | 16,214 | $115.01 M |
| 10/29/2024 | $2.55 | $2.75 (7.84%) | $2.89 | $2.53 | 59,227 | $121.64 M |
| 10/28/2024 | $2.83 | $2.52 (-10.95%) | $2.83 | $2.44 | 112,514 | $111.47 M |
| 10/25/2024 | $3.03 | $2.84 (-6.27%) | $3.38 | $2.81 | 117,795 | $125.63 M |
| 10/24/2024 | $3.47 | $3.51 (1.15%) | $3.65 | $3.26 | 45,277 | $155.26 M |
| 10/23/2024 | $3.77 | $3.64 (-3.45%) | $4.00 | $3.36 | 157,858 | $161.01 M |
| 10/22/2024 | $3.25 | $3.75 (15.38%) | $3.75 | $3.22 | 43,731 | $165.88 M |
| 10/21/2024 | $3.20 | $3.33 (4.06%) | $3.40 | $3.05 | 90,651 | $147.30 M |
| 10/18/2024 | $3.00 | $3.16 (5.33%) | $3.30 | $2.71 | 131,826 | $139.78 M |
| 10/17/2024 | $3.06 | $3.07 (0.33%) | $3.12 | $2.55 | 166,540 | $135.80 M |
| 10/16/2024 | $3.31 | $3.00 (-9.37%) | $3.47 | $2.71 | 110,970 | $132.70 M |
| 10/15/2024 | $3.50 | $3.31 (-5.43%) | $3.50 | $3.30 | 15,814 | $146.42 M |
| 10/14/2024 | $3.31 | $3.30 (-0.3%) | $3.49 | $3.29 | 18,310 | $145.97 M |
| 10/11/2024 | $3.17 | $3.31 (4.42%) | $3.40 | $3.11 | 14,691 | $14.65 M |
| 10/10/2024 | $3.16 | $3.17 (0.32%) | $3.31 | $3.10 | 5,750 | $14.02 M |
| 10/09/2024 | $3.28 | $3.16 (-3.66%) | $3.28 | $3.14 | 6,623 | $13.96 M |
| 10/08/2024 | $3.53 | $3.28 (-7.08%) | $3.70 | $3.18 | 28,892 | $14.51 M |
| 10/07/2024 | $3.45 | $3.64 (5.51%) | $3.90 | $3.42 | 16,284 | $16.10 M |
| 10/04/2024 | $3.48 | $3.45 (-0.86%) | $3.69 | $3.31 | 28,070 | $15.26 M |
| 10/03/2024 | $3.68 | $3.41 (-7.34%) | $3.70 | $3.40 | 8,266 | $15.08 M |
| 10/02/2024 | $3.86 | $3.68 (-4.66%) | $3.90 | $3.50 | 11,994 | $16.27 M |