-
5 DAY PERFORMANCE
+21.37% -
1 MONTH PERFORMANCE
+4.37% -
3 MONTH PERFORMANCE
+12.65% -
6 MONTH PERFORMANCE
+43.81% -
YEAR-TO-DATE PERFORMANCE
+7.37% -
1 YEAR PERFORMANCE
-39.02%
Sadot Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.43 | $0.43 (0.71%) | $0.43 | $0.40 | 59,116 | $18.93 M |
| 09/26/2024 | $0.38 | $0.41 (7.37%) | $0.42 | $0.38 | 206,433 | $18.05 M |
| 09/25/2024 | $0.37 | $0.38 (3%) | $0.38 | $0.34 | 88,314 | $16.72 M |
| 09/24/2024 | $0.36 | $0.36 (-0.11%) | $0.37 | $0.34 | 42,430 | $15.91 M |
| 09/23/2024 | $0.34 | $0.35 (4.21%) | $0.36 | $0.34 | 131,548 | $15.67 M |
| 09/20/2024 | $0.34 | $0.34 (0.54%) | $0.34 | $0.33 | 351,824 | $14.95 M |
| 09/19/2024 | $0.33 | $0.33 (0%) | $0.34 | $0.31 | 316,000 | $14.60 M |
| 09/18/2024 | $0.35 | $0.33 (-6.66%) | $0.36 | $0.33 | 130,420 | $14.45 M |
| 09/17/2024 | $0.37 | $0.35 (-7.23%) | $0.37 | $0.34 | 118,900 | $15.26 M |
| 09/16/2024 | $0.38 | $0.36 (-4.63%) | $0.38 | $0.35 | 117,505 | $16.03 M |
| 09/13/2024 | $0.36 | $0.39 (7.32%) | $0.39 | $0.35 | 110,549 | $17.25 M |
| 09/12/2024 | $0.36 | $0.37 (3.4%) | $0.39 | $0.34 | 136,542 | $16.57 M |
| 09/11/2024 | $0.36 | $0.36 (1.36%) | $0.37 | $0.34 | 137,079 | $16.14 M |
| 09/10/2024 | $0.37 | $0.36 (-3.89%) | $0.38 | $0.33 | 100,500 | $15.75 M |
| 09/09/2024 | $0.34 | $0.37 (8.53%) | $0.37 | $0.34 | 50,278 | $16.32 M |
| 09/06/2024 | $0.34 | $0.35 (2.35%) | $0.37 | $0.33 | 68,934 | $15.39 M |
| 09/05/2024 | $0.36 | $0.34 (-7.59%) | $0.36 | $0.34 | 95,000 | $14.86 M |
| 09/04/2024 | $0.34 | $0.36 (6.91%) | $0.37 | $0.32 | 81,536 | $16.08 M |
| 09/03/2024 | $0.39 | $0.34 (-14%) | $0.39 | $0.31 | 699,346 | $14.84 M |
| 08/30/2024 | $0.40 | $0.39 (-3.33%) | $0.41 | $0.38 | 225,558 | $17.10 M |
| 08/29/2024 | $0.43 | $0.41 (-5.19%) | $0.43 | $0.39 | 250,622 | $17.95 M |
| 08/28/2024 | $0.45 | $0.41 (-8.14%) | $0.46 | $0.41 | 186,316 | $18.22 M |
| 08/27/2024 | $0.43 | $0.45 (4.22%) | $0.46 | $0.43 | 167,800 | $19.78 M |
| 08/26/2024 | $0.46 | $0.44 (-4.15%) | $0.48 | $0.43 | 122,911 | $19.57 M |
| 08/23/2024 | $0.46 | $0.46 (1.43%) | $0.48 | $0.42 | 187,000 | $20.43 M |
| 08/22/2024 | $0.48 | $0.46 (-4.8%) | $0.50 | $0.44 | 135,142 | $20.25 M |
| 08/21/2024 | $0.48 | $0.49 (2.3%) | $0.49 | $0.44 | 140,538 | $21.67 M |
| 08/20/2024 | $0.51 | $0.48 (-5.74%) | $0.52 | $0.47 | 123,400 | $21.06 M |
| 08/19/2024 | $0.48 | $0.50 (3.79%) | $0.53 | $0.47 | 454,932 | $22.04 M |
| 08/16/2024 | $0.49 | $0.47 (-4.06%) | $0.49 | $0.44 | 98,022 | $20.79 M |
| 08/15/2024 | $0.49 | $0.48 (-2.16%) | $0.55 | $0.42 | 628,800 | $21.21 M |
| 08/14/2024 | $0.52 | $0.50 (-4.03%) | $0.54 | $0.47 | 844,300 | $22.12 M |
| 08/13/2024 | $0.45 | $0.46 (0.93%) | $0.49 | $0.45 | 1.14 M | $20.13 M |
| 08/12/2024 | $0.47 | $0.45 (-4.23%) | $0.50 | $0.42 | 305,017 | $19.91 M |
| 08/09/2024 | $0.42 | $0.44 (5.13%) | $0.47 | $0.40 | 63,400 | $18.49 M |
| 08/08/2024 | $0.41 | $0.41 (-0.44%) | $0.43 | $0.40 | 37,342 | $17.17 M |
| 08/07/2024 | $0.43 | $0.41 (-4.83%) | $0.45 | $0.41 | 107,503 | $17.17 M |
| 08/06/2024 | $0.44 | $0.43 (-2.32%) | $0.44 | $0.42 | 29,600 | $18.00 M |
| 08/05/2024 | $0.45 | $0.42 (-5.36%) | $0.45 | $0.37 | 206,400 | $17.75 M |
| 08/02/2024 | $0.47 | $0.44 (-6.57%) | $0.47 | $0.44 | 83,700 | $18.46 M |
| 08/01/2024 | $0.46 | $0.48 (3.82%) | $0.51 | $0.46 | 66,678 | $26.19 M |
| 07/31/2024 | $0.51 | $0.47 (-6.39%) | $0.52 | $0.45 | 114,311 | $25.90 M |
| 07/30/2024 | $0.50 | $0.50 (-0.76%) | $0.54 | $0.49 | 38,024 | $27.13 M |
| 07/29/2024 | $0.55 | $0.49 (-10.91%) | $0.56 | $0.44 | 469,700 | $26.82 M |
| 07/26/2024 | $0.56 | $0.55 (-2.04%) | $0.58 | $0.54 | 71,826 | $30.02 M |
| 07/25/2024 | $0.56 | $0.56 (0.79%) | $0.59 | $0.55 | 74,121 | $30.67 M |
| 07/24/2024 | $0.58 | $0.56 (-3.47%) | $0.58 | $0.54 | 157,500 | $30.43 M |
| 07/23/2024 | $0.54 | $0.58 (7.17%) | $0.61 | $0.52 | 126,700 | $31.58 M |
| 07/22/2024 | $0.51 | $0.53 (3.67%) | $0.54 | $0.50 | 115,440 | $28.94 M |
| 07/19/2024 | $0.51 | $0.52 (1.92%) | $0.54 | $0.50 | 22,026 | $28.19 M |
| 07/18/2024 | $0.58 | $0.52 (-9.88%) | $0.59 | $0.49 | 181,609 | $28.51 M |
| 07/17/2024 | $0.59 | $0.57 (-2.37%) | $0.59 | $0.55 | 148,891 | $31.36 M |
| 07/16/2024 | $0.58 | $0.59 (1.21%) | $0.65 | $0.53 | 660,467 | $32.13 M |
| 07/15/2024 | $0.45 | $0.61 (35.65%) | $0.70 | $0.43 | 1.56 M | $33.11 M |
| 07/12/2024 | $0.44 | $0.44 (0.34%) | $0.45 | $0.42 | 74,527 | $24.22 M |
| 07/11/2024 | $0.41 | $0.43 (2.68%) | $0.45 | $0.41 | 66,672 | $23.27 M |
| 07/10/2024 | $0.42 | $0.42 (-0.78%) | $0.44 | $0.40 | 55,884 | $22.99 M |
| 07/09/2024 | $0.43 | $0.42 (-1.07%) | $0.43 | $0.41 | 71,072 | $23.17 M |
| 07/08/2024 | $0.42 | $0.43 (3.42%) | $0.45 | $0.40 | 202,511 | $23.80 M |
| 07/05/2024 | $0.44 | $0.43 (-2.03%) | $0.44 | $0.41 | 82,241 | |
| 07/03/2024 | $0.43 | $0.45 (4.74%) | $0.46 | $0.43 | 60,009 | |
| 07/02/2024 | $0.40 | $0.43 (6.46%) | $0.49 | $0.37 | 822,289 | |
| 07/01/2024 | $0.38 | $0.39 (2.2%) | $0.42 | $0.36 | 81,601 | |
| 06/28/2024 | $0.40 | $0.38 (-5%) | $0.41 | $0.38 | 132,252 |