5 DAY PERFORMANCE
-26.54%
1 MONTH PERFORMANCE
-56.89%
3 MONTH PERFORMANCE
-71.41%
6 MONTH PERFORMANCE
-78.79%
YEAR-TO-DATE PERFORMANCE
-93.06%
1 YEAR PERFORMANCE
-92.17%
Sadot Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2025 | $2.65 | $2.63 (-0.75%) | $2.75 | $2.51 | 93.18 K | $2.29 M |
| 11/20/2025 | $3.45 | $2.66 (-22.9%) | $3.52 | $2.60 | 148.83 K | $2.32 M |
| 11/19/2025 | $3.56 | $3.47 (-2.53%) | $3.60 | $3.33 | 50.63 K | $3.03 M |
| 11/18/2025 | $3.32 | $3.58 (7.83%) | $3.70 | $3.00 | 147.20 K | $3.12 M |
| 11/17/2025 | $4.80 | $4.48 (-6.67%) | $5.02 | $4.38 | 63.90 K | $3.91 M |
| 11/14/2025 | $4.89 | $4.86 (-0.61%) | $5.05 | $4.81 | 22.10 K | $2.83 M |
| 11/13/2025 | $5.03 | $4.97 (-1.19%) | $5.09 | $4.82 | 31.90 K | $2.89 M |
| 11/12/2025 | $5.12 | $4.94 (-3.52%) | $5.14 | $4.85 | 32.67 K | $2.87 M |
| 11/11/2025 | $5.02 | $5.10 (1.59%) | $5.13 | $4.85 | 29.55 K | $2.97 M |
| 11/10/2025 | $5.09 | $5.02 (-1.38%) | $5.30 | $4.92 | 34.51 K | $2.92 M |
| 11/07/2025 | $4.69 | $4.83 (2.99%) | $4.92 | $4.60 | 33.20 K | $2.81 M |
| 11/06/2025 | $4.90 | $4.69 (-4.29%) | $4.91 | $4.62 | 50.45 K | $2.73 M |
| 11/05/2025 | $5.18 | $4.95 (-4.44%) | $5.24 | $4.78 | 56.65 K | $2.88 M |
| 11/04/2025 | $5.52 | $5.07 (-8.15%) | $5.78 | $5.00 | 213.00 K | $2.95 M |
| 11/03/2025 | $6.04 | $5.51 (-8.77%) | $6.28 | $5.51 | 40.94 K | $3.20 M |
| 10/31/2025 | $6.15 | $6.04 (-1.79%) | $6.60 | $5.96 | 67.91 K | $3.51 M |
| 10/30/2025 | $6.36 | $6.29 (-1.1%) | $6.36 | $5.85 | 41.55 K | $3.66 M |
| 10/29/2025 | $6.23 | $6.41 (2.89%) | $6.53 | $6.07 | 27.14 K | $3.73 M |
| 10/28/2025 | $7.14 | $6.25 (-12.46%) | $7.29 | $6.09 | 144.68 K | $3.63 M |
| 10/27/2025 | $6.62 | $6.85 (3.47%) | $6.87 | $6.39 | 66.30 K | $3.98 M |
| 10/24/2025 | $5.97 | $6.43 (7.71%) | $6.60 | $5.97 | 59.30 K | $3.74 M |
| 10/23/2025 | $5.78 | $6.10 (5.54%) | $6.25 | $5.77 | 43.12 K | $3.55 M |
| 10/22/2025 | $5.80 | $5.89 (1.55%) | $6.68 | $5.80 | 136.95 K | $3.42 M |
| 10/21/2025 | $5.76 | $6.13 (6.42%) | $6.39 | $5.76 | 120.73 K | $3.56 M |
| 10/20/2025 | $5.77 | $5.86 (1.56%) | $6.07 | $5.60 | 117.80 K | $3.41 M |
| 10/17/2025 | $5.84 | $6.03 (3.25%) | $6.25 | $5.55 | 425.40 K | $3.51 M |
| 10/16/2025 | $6.70 | $7.19 (7.31%) | $7.30 | $6.27 | 551.80 K | $4.18 M |
| 10/15/2025 | $11.00 | $7.72 (-29.82%) | $13.02 | $7.08 | 20.32 M | $4.49 M |
| 10/14/2025 | $5.20 | $5.19 (-0.19%) | $5.42 | $5.15 | 5.55 M | $3.02 M |
| 10/13/2025 | $5.49 | $5.16 (-6.01%) | $5.49 | $5.00 | 39.10 K | $3.00 M |
| 10/10/2025 | $5.49 | $5.31 (-3.28%) | $5.53 | $5.26 | 50.41 K | $3.09 M |
| 10/09/2025 | $5.56 | $5.50 (-1.08%) | $5.70 | $5.35 | 71.45 K | $3.20 M |
| 10/08/2025 | $5.76 | $5.49 (-4.69%) | $5.89 | $5.31 | 104.00 K | $3.19 M |
| 10/07/2025 | $6.04 | $5.62 (-6.95%) | $6.04 | $5.62 | 58.93 K | $3.27 M |
| 10/06/2025 | $6.16 | $5.98 (-2.92%) | $6.16 | $5.84 | 35.66 K | $3.48 M |
| 10/03/2025 | $6.03 | $6.16 (2.16%) | $6.22 | $6.00 | 29.02 K | $3.58 M |
| 10/02/2025 | $5.67 | $6.02 (6.17%) | $6.04 | $5.51 | 41.94 K | $3.50 M |
| 10/01/2025 | $5.56 | $5.58 (0.36%) | $5.94 | $5.50 | 26.12 K | $3.24 M |
| 09/30/2025 | $5.83 | $5.56 (-4.63%) | $5.90 | $5.44 | 53.50 K | $3.23 M |
| 09/29/2025 | $5.33 | $5.83 (9.38%) | $6.32 | $5.27 | 126.28 K | $3.39 M |
| 09/26/2025 | $5.45 | $5.25 (-3.67%) | $5.79 | $5.25 | 68.90 K | $3.05 M |
| 09/25/2025 | $5.98 | $5.55 (-7.19%) | $6.04 | $5.28 | 128.30 K | $3.23 M |
| 09/24/2025 | $6.80 | $6.02 (-11.47%) | $6.80 | $5.86 | 109.73 K | $3.50 M |
| 09/23/2025 | $7.04 | $7.01 (-0.43%) | $7.12 | $6.91 | 50.82 K | $4.08 M |
| 09/22/2025 | $7.59 | $7.03 (-7.38%) | $7.60 | $6.91 | 38.88 K | $4.09 M |
| 09/19/2025 | $7.80 | $7.67 (-1.67%) | $7.85 | $7.65 | 27.40 K | $4.46 M |
| 09/18/2025 | $7.58 | $7.78 (2.64%) | $7.90 | $7.49 | 19.89 K | $4.52 M |
| 09/17/2025 | $7.90 | $7.60 (-3.8%) | $8.00 | $7.52 | 53.23 K | $4.42 M |
| 09/16/2025 | $7.85 | $7.82 (-0.38%) | $7.91 | $7.45 | 49.43 K | $4.55 M |
| 09/15/2025 | $7.00 | $8.25 (17.86%) | $8.25 | $7.00 | 73.70 K | $4.80 M |
| 09/12/2025 | $7.99 | $7.28 (-8.89%) | $8.00 | $7.20 | 567.62 K | $4.23 M |
| 09/11/2025 | $7.50 | $7.93 (5.73%) | $8.88 | $7.45 | 931.80 K | $4.61 M |
| 09/10/2025 | $10.50 | $9.61 (-8.48%) | $10.50 | $9.61 | 397.20 K | $5.59 M |
| 09/09/2025 | $9.10 | $10.80 (18.68%) | $11.00 | $9.07 | 1.18 M | $6.28 M |
| 09/08/2025 | $9.20 | $9.10 (-1.09%) | $9.30 | $9.05 | 48.10 K | $5.29 M |
| 09/05/2025 | $9.10 | $9.05 (-0.55%) | $9.11 | $8.90 | 53.74 K | $5.26 M |
| 09/04/2025 | $9.37 | $9.11 (-2.77%) | $9.37 | $9.00 | 423.30 K | $5.30 M |
| 09/03/2025 | $9.40 | $9.22 (-1.91%) | $9.40 | $8.90 | 76.10 K | $5.36 M |
| 09/02/2025 | $9.20 | $9.19 (-0.11%) | $9.40 | $8.97 | 71.10 K | $5.34 M |
| 08/29/2025 | $9.20 | $9.23 (0.33%) | $9.36 | $8.80 | 75.40 K | $5.37 M |
| 08/28/2025 | $9.20 | $9.30 (1.09%) | $9.40 | $9.10 | 87.42 K | $5.41 M |
| 08/27/2025 | $9.25 | $9.41 (1.73%) | $9.50 | $9.20 | 141.50 K | $5.47 M |
| 08/26/2025 | $9.30 | $9.26 (-0.43%) | $9.40 | $9.03 | 100.07 K | $5.38 M |
| 08/25/2025 | $9.30 | $9.40 (1.08%) | $9.50 | $9.10 | 75.00 K | $5.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
