5 DAY PERFORMANCE
-29.02%
1 MONTH PERFORMANCE
+14.17%
3 MONTH PERFORMANCE
-52.60%
6 MONTH PERFORMANCE
-62.36%
YEAR-TO-DATE PERFORMANCE
-63.85%
1 YEAR PERFORMANCE
-66.59%
Sadot Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $1.53 | $1.37 (-10.46%) | $1.54 | $1.37 | 387.18 K | $7.16 M |
| 06/18/2025 | $1.80 | $1.53 (-15%) | $1.83 | $1.45 | 924.05 K | $7.99 M |
| 06/17/2025 | $1.93 | $1.84 (-4.66%) | $2.06 | $1.73 | 779.60 K | $9.61 M |
| 06/16/2025 | $1.72 | $1.93 (12.21%) | $2.06 | $1.60 | 1.33 M | $10.08 M |
| 06/13/2025 | $1.41 | $1.72 (21.99%) | $1.79 | $1.41 | 3.23 M | $8.99 M |
| 06/12/2025 | $1.48 | $1.41 (-4.73%) | $1.62 | $1.36 | 2.18 M | $7.37 M |
| 06/11/2025 | $1.21 | $1.47 (21.49%) | $1.47 | $1.17 | 976.90 K | $7.68 M |
| 06/10/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.15 | 165.05 K | $6.06 M |
| 06/09/2025 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.17 | 105.23 K | $6.11 M |
| 06/06/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.18 | 33.81 K | $6.22 M |
| 06/05/2025 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.17 | 40.51 K | $6.17 M |
| 06/04/2025 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.16 | 86.41 K | $6.27 M |
| 06/03/2025 | $1.17 | $1.20 (2.56%) | $1.23 | $1.17 | 67.02 K | $6.27 M |
| 06/02/2025 | $1.13 | $1.17 (3.54%) | $1.26 | $1.12 | 90.25 K | $6.11 M |
| 05/30/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.13 | 51.40 K | $5.90 M |
| 05/29/2025 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.18 | 50.13 K | $6.17 M |
| 05/28/2025 | $1.28 | $1.22 (-4.69%) | $1.30 | $1.21 | 107.80 K | $6.37 M |
| 05/27/2025 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.21 | 42.08 K | $6.43 M |
| 05/23/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.15 | 89.27 K | $6.48 M |
| 05/22/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.12 | 44.42 K | $6.27 M |
| 05/21/2025 | $1.24 | $1.20 (-3.23%) | $1.30 | $1.18 | 49.42 K | $6.27 M |
| 05/20/2025 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.24 | 38.58 K | $6.48 M |
| 05/19/2025 | $1.35 | $1.25 (-7.41%) | $1.41 | $1.22 | 186.20 K | $6.53 M |
| 05/16/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.23 | 79.42 K | $6.74 M |
| 05/15/2025 | $1.31 | $1.28 (-2.29%) | $1.46 | $1.23 | 167.30 K | $6.69 M |
| 05/14/2025 | $1.41 | $1.28 (-9.22%) | $1.41 | $1.20 | 114.90 K | $6.69 M |
| 05/13/2025 | $1.46 | $1.33 (-8.9%) | $1.46 | $1.33 | 57.44 K | $6.95 M |
| 05/12/2025 | $1.38 | $1.48 (7.25%) | $1.50 | $1.38 | 90.40 K | $7.73 M |
| 05/09/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.33 | 40.13 K | $7.16 M |
| 05/08/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.26 | 19.21 K | $6.84 M |
| 05/07/2025 | $1.43 | $1.32 (-7.69%) | $1.48 | $1.29 | 27.60 K | $6.90 M |
| 05/06/2025 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.39 | 45.56 K | $7.32 M |
| 05/05/2025 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.46 | 71.90 K | $7.63 M |
| 05/02/2025 | $1.60 | $1.57 (-1.88%) | $1.65 | $1.53 | 35.06 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 |
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.
