5 DAY PERFORMANCE
-11.80%
1 MONTH PERFORMANCE
-38.67%
3 MONTH PERFORMANCE
-39.62%
6 MONTH PERFORMANCE
-39.62%
YEAR-TO-DATE PERFORMANCE
-58.58%
1 YEAR PERFORMANCE
-38.43%
Sadot Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.60 | $1.57 (-1.88%) | $1.65 | $1.53 | 35.00 K | $8.20 M |
| 05/01/2025 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.55 | 51.27 K | $8.20 M |
| 04/30/2025 | $1.62 | $1.61 (-0.62%) | $1.68 | $1.51 | 17.31 K | $8.41 M |
| 04/29/2025 | $1.78 | $1.63 (-8.43%) | $1.78 | $1.62 | 62.60 K | $8.52 M |
| 04/28/2025 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.76 | 6.02 K | $9.30 M |
| 04/25/2025 | $1.82 | $1.79 (-1.65%) | $1.87 | $1.75 | 20.00 K | $8.20 M |
| 04/24/2025 | $1.68 | $1.81 (7.74%) | $1.86 | $1.68 | 23.80 K | $8.30 M |
| 04/23/2025 | $1.69 | $1.68 (-0.59%) | $1.78 | $1.65 | 23.92 K | $7.70 M |
| 04/22/2025 | $1.68 | $1.65 (-1.79%) | $1.78 | $1.65 | 23.20 K | $7.56 M |
| 04/21/2025 | $1.85 | $1.67 (-9.73%) | $1.88 | $1.67 | 31.40 K | $7.65 M |
| 04/17/2025 | $1.71 | $1.88 (9.94%) | $1.95 | $1.71 | 22.63 K | $8.62 M |
| 04/16/2025 | $1.91 | $1.74 (-8.9%) | $1.91 | $1.71 | 25.10 K | $7.98 M |
| 04/15/2025 | $1.85 | $1.88 (1.62%) | $1.93 | $1.85 | 14.90 K | $8.62 M |
| 04/14/2025 | $1.93 | $1.85 (-4.15%) | $1.97 | $1.84 | 14.60 K | $8.48 M |
| 04/11/2025 | $1.90 | $1.90 (0%) | $2.09 | $1.90 | 32.21 K | $8.71 M |
| 04/10/2025 | $2.10 | $1.97 (-6.19%) | $2.34 | $1.92 | 35.00 K | $9.03 M |
| 04/09/2025 | $2.05 | $2.28 (11.22%) | $2.31 | $2.05 | 15.60 K | $10.45 M |
| 04/08/2025 | $2.19 | $2.10 (-4.11%) | $2.27 | $2.07 | 27.71 K | $9.63 M |
| 04/07/2025 | $2.13 | $2.12 (-0.47%) | $2.34 | $2.10 | 30.39 K | $9.72 M |
| 04/04/2025 | $2.50 | $2.29 (-8.4%) | $2.69 | $2.21 | 36.30 K | $10.50 M |
| 04/03/2025 | $2.58 | $2.56 (-0.78%) | $2.68 | $2.50 | 20.83 K | $11.73 M |
| 04/02/2025 | $2.65 | $2.60 (-1.89%) | $2.69 | $2.59 | 16.30 K | $11.92 M |
| 04/01/2025 | $2.60 | $2.61 (0.38%) | $2.65 | $2.58 | 15.63 K | $11.96 M |
| 03/31/2025 | $2.64 | $2.68 (1.52%) | $2.68 | $2.54 | 8.00 K | $12.28 M |
| 03/28/2025 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.69 | 8.30 K | $12.38 M |
| 03/27/2025 | $2.77 | $2.79 (0.72%) | $2.87 | $2.76 | 11.00 K | $12.79 M |
| 03/26/2025 | $2.81 | $2.85 (1.42%) | $2.85 | $2.74 | 4.80 K | $13.06 M |
| 03/25/2025 | $2.81 | $2.78 (-1.07%) | $2.88 | $2.74 | 5.90 K | $12.74 M |
| 03/24/2025 | $2.89 | $2.84 (-1.73%) | $2.89 | $2.74 | 34.42 K | $13.02 M |
| 03/21/2025 | $2.99 | $2.89 (-3.34%) | $3.00 | $2.87 | 14.94 K | $13.25 M |
| 03/20/2025 | $2.97 | $2.97 (0%) | $3.05 | $2.97 | 3.52 K | $13.61 M |
| 03/19/2025 | $2.95 | $2.93 (-0.68%) | $2.95 | $2.82 | 10.30 K | $13.43 M |
| 03/18/2025 | $2.99 | $2.97 (-0.67%) | $3.07 | $2.87 | 27.80 K | $13.61 M |
| 03/17/2025 | $3.00 | $2.92 (-2.67%) | $3.02 | $2.81 | 30.74 K | $13.38 M |
| 03/14/2025 | $3.02 | $3.04 (0.66%) | $3.11 | $2.99 | 13.73 K | $13.93 M |
| 03/13/2025 | $3.24 | $3.02 (-6.79%) | $3.24 | $2.91 | 59.10 K | $13.84 M |
| 03/12/2025 | $3.05 | $3.24 (6.23%) | $3.30 | $2.95 | 33.20 K | $14.85 M |
| 03/11/2025 | $3.19 | $3.08 (-3.45%) | $3.19 | $2.99 | 25.90 K | $14.12 M |
| 03/10/2025 | $3.25 | $3.07 (-5.54%) | $3.25 | $3.00 | 8.25 K | $14.07 M |
| 03/07/2025 | $3.07 | $3.20 (4.23%) | $3.21 | $2.90 | 8.85 K | $14.67 M |
| 03/06/2025 | $3.19 | $3.23 (1.25%) | $3.24 | $3.16 | 12.64 K | $14.80 M |
| 03/05/2025 | $3.14 | $3.10 (-1.27%) | $3.21 | $3.07 | 13.32 K | $14.21 M |
| 03/04/2025 | $3.16 | $3.10 (-1.9%) | $3.16 | $2.87 | 25.21 K | $14.21 M |
| 03/03/2025 | $3.18 | $3.16 (-0.63%) | $3.43 | $3.16 | 25.80 K | $14.48 M |
| 02/28/2025 | $3.37 | $3.45 (2.37%) | $3.49 | $3.13 | 12.00 K | $15.81 M |
| 02/27/2025 | $3.23 | $3.36 (4.02%) | $3.51 | $3.23 | 5.30 K | $15.40 M |
| 02/26/2025 | $3.46 | $3.44 (-0.58%) | $3.51 | $3.33 | 9.14 K | $15.77 M |
| 02/25/2025 | $3.20 | $3.56 (11.25%) | $3.56 | $3.20 | 27.70 K | $16.32 M |
| 02/24/2025 | $3.29 | $3.35 (1.82%) | $3.46 | $3.12 | 26.00 K | $15.35 M |
| 02/21/2025 | $3.29 | $3.38 (2.74%) | $3.39 | $3.19 | 7.70 K | $15.49 M |
| 02/20/2025 | $3.06 | $3.31 (8.17%) | $3.32 | $3.01 | 35.61 K | $15.17 M |
| 02/19/2025 | $3.16 | $3.15 (-0.32%) | $3.29 | $3.15 | 35.10 K | $14.44 M |
| 02/18/2025 | $2.90 | $3.21 (10.69%) | $3.29 | $2.88 | 85.70 K | $14.71 M |
| 02/14/2025 | $2.81 | $2.89 (2.85%) | $2.93 | $2.80 | 12.53 K | $13.25 M |
| 02/13/2025 | $2.90 | $2.79 (-3.79%) | $2.95 | $2.71 | 38.40 K | $12.79 M |
| 02/12/2025 | $2.75 | $2.76 (0.36%) | $2.90 | $2.74 | 23.25 K | $12.65 M |
| 02/11/2025 | $2.71 | $2.70 (-0.37%) | $2.80 | $2.64 | 15.15 K | $12.38 M |
| 02/10/2025 | $2.80 | $2.80 (0%) | $2.81 | $2.75 | 8.53 K | $12.83 M |
| 02/07/2025 | $2.74 | $2.70 (-1.46%) | $2.85 | $2.70 | 9.75 K | $12.38 M |
| 02/06/2025 | $2.87 | $2.74 (-4.53%) | $2.87 | $2.69 | 5.94 K | $12.56 M |
| 02/05/2025 | $2.82 | $2.79 (-1.06%) | $2.87 | $2.75 | 8.93 K | $12.79 M |
| 02/04/2025 | $2.61 | $2.74 (4.98%) | $2.80 | $2.52 | 22.60 K | $12.56 M |
| 02/03/2025 | $2.74 | $2.60 (-5.11%) | $2.74 | $2.55 | 35.16 K | $11.92 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.
