-
5 DAY PERFORMANCE
+6.25% -
1 MONTH PERFORMANCE
+7.21% -
3 MONTH PERFORMANCE
-27.14% -
6 MONTH PERFORMANCE
+27.50% -
YEAR-TO-DATE PERFORMANCE
-10.97% -
1 YEAR PERFORMANCE
-34.50%
Sadot Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.81 | $3.60 (-5.51%) | $3.81 | $3.56 | 16,814 | |
| 11/20/2024 | $3.25 | $3.70 (13.85%) | $4.10 | $3.25 | 233,844 | $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 |
| 10/01/2024 | $4.11 | $3.68 (-10.46%) | $4.20 | $3.50 | 18,650 | $16.28 M |
| 09/30/2024 | $4.28 | $4.24 (-0.93%) | $4.35 | $3.93 | 16,878 | $18.76 M |
| 09/27/2024 | $4.25 | $4.28 (0.71%) | $4.30 | $3.97 | 5,911 | $18.93 M |
| 09/26/2024 | $3.80 | $4.08 (7.37%) | $4.23 | $3.78 | 20,643 | $18.05 M |
| 09/25/2024 | $3.67 | $3.78 (3%) | $3.80 | $3.44 | 8,831 | $16.72 M |
| 09/24/2024 | $3.60 | $3.60 (0%) | $3.68 | $3.44 | 4,243 | $15.91 M |
| 09/23/2024 | $3.40 | $3.54 (4.12%) | $3.62 | $3.39 | 13,154 | $15.67 M |
| 09/20/2024 | $3.36 | $3.38 (0.6%) | $3.40 | $3.25 | 35,182 | $14.95 M |
| 09/19/2024 | $3.30 | $3.30 (0%) | $3.40 | $3.11 | 31,600 | $14.60 M |
| 09/18/2024 | $3.50 | $3.27 (-6.57%) | $3.59 | $3.27 | 13,042 | $14.45 M |
| 09/17/2024 | $3.72 | $3.45 (-7.26%) | $3.72 | $3.44 | 11,890 | $15.26 M |
| 09/16/2024 | $3.80 | $3.62 (-4.74%) | $3.80 | $3.51 | 11,750 | $16.03 M |
| 09/13/2024 | $3.63 | $3.90 (7.44%) | $3.90 | $3.45 | 11,054 | $17.25 M |
| 09/12/2024 | $3.62 | $3.75 (3.59%) | $3.90 | $3.42 | 13,654 | $16.57 M |
| 09/11/2024 | $3.60 | $3.65 (1.39%) | $3.65 | $3.40 | 13,707 | $16.14 M |
| 09/10/2024 | $3.71 | $3.56 (-4.04%) | $3.75 | $3.33 | 10,050 | $15.75 M |
| 09/09/2024 | $3.40 | $3.69 (8.53%) | $3.70 | $3.40 | 5,027 | $16.32 M |
| 09/06/2024 | $3.40 | $3.48 (2.35%) | $3.67 | $3.33 | 6,893 | $15.39 M |
| 09/05/2024 | $3.64 | $3.36 (-7.69%) | $3.64 | $3.36 | 9,500 | $14.86 M |
| 09/04/2024 | $3.40 | $3.64 (7.06%) | $3.65 | $3.23 | 8,153 | $16.08 M |
| 09/03/2024 | $3.90 | $3.35 (-14.1%) | $3.90 | $3.11 | 69,934 | $14.84 M |
| 08/30/2024 | $4.00 | $3.87 (-3.25%) | $4.10 | $3.76 | 22,261 | $17.10 M |
| 08/29/2024 | $4.28 | $4.06 (-5.14%) | $4.28 | $3.93 | 25,062 | $17.95 M |
| 08/28/2024 | $4.49 | $4.12 (-8.24%) | $4.65 | $4.10 | 18,631 | $18.22 M |
| 08/27/2024 | $4.29 | $4.47 (4.2%) | $4.60 | $4.27 | 16,780 | $19.78 M |
| 08/26/2024 | $4.62 | $4.42 (-4.33%) | $4.80 | $4.29 | 12,291 | $19.57 M |
| 08/23/2024 | $4.55 | $4.62 (1.54%) | $4.76 | $4.22 | 18,700 | $20.43 M |
| 08/22/2024 | $4.81 | $4.58 (-4.78%) | $5.04 | $4.41 | 13,514 | $20.25 M |
| 08/21/2024 | $4.79 | $4.90 (2.3%) | $4.90 | $4.40 | 14,053 | $21.67 M |