5 DAY PERFORMANCE
-28.95%
1 MONTH PERFORMANCE
-29.41%
3 MONTH PERFORMANCE
-39.66%
6 MONTH PERFORMANCE
-64.24%
YEAR-TO-DATE PERFORMANCE
-71.50%
1 YEAR PERFORMANCE
-80.33%
Sadot Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/25/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.05 | 1.19 M | $5.65 M |
07/24/2025 | $1.09 | $1.10 (0.92%) | $1.15 | $1.04 | 5.58 M | $5.75 M |
07/23/2025 | $1.88 | $1.56 (-17.02%) | $2.30 | $1.50 | 2.37 M | $8.15 M |
07/22/2025 | $1.59 | $1.79 (12.58%) | $1.85 | $1.59 | 424.65 K | $9.36 M |
07/21/2025 | $1.43 | $1.52 (6.29%) | $1.52 | $1.43 | 123.30 K | $7.95 M |
07/18/2025 | $1.40 | $1.41 (0.71%) | $1.42 | $1.39 | 41.40 K | $7.37 M |
07/17/2025 | $1.34 | $1.38 (2.99%) | $1.42 | $1.30 | 93.13 K | $7.21 M |
07/16/2025 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.28 | 56.60 K | $6.74 M |
07/15/2025 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.29 | 66.90 K | $6.74 M |
07/14/2025 | $1.28 | $1.29 (0.78%) | $1.36 | $1.28 | 52.74 K | $6.74 M |
07/11/2025 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.25 | 139.12 K | $6.69 M |
07/10/2025 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.32 | 37.30 K | $6.90 M |
07/09/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.35 | 64.41 K | $7.16 M |
07/08/2025 | $1.29 | $1.34 (3.88%) | $1.36 | $1.29 | 59.22 K | $7.00 M |
07/07/2025 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.28 | 155.45 K | $6.80 M |
07/03/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.36 | 32.12 K | $7.27 M |
07/02/2025 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.34 | 121.58 K | $7.21 M |
07/01/2025 | $1.32 | $1.41 (6.82%) | $1.52 | $1.29 | 378.10 K | $7.37 M |
06/30/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.29 | 168.62 K | $6.90 M |
06/27/2025 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.37 | 244.90 K | $7.26 M |
06/26/2025 | $1.49 | $1.53 (2.68%) | $1.58 | $1.47 | 143.20 K | $7.99 M |
06/25/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.42 | 194.64 K | $7.79 M |
06/24/2025 | $1.42 | $1.50 (5.63%) | $1.52 | $1.40 | 180.01 K | $7.84 M |
06/23/2025 | $1.38 | $1.44 (4.35%) | $1.49 | $1.33 | 236.49 K | $7.52 M |
06/20/2025 | $1.53 | $1.37 (-10.46%) | $1.54 | $1.37 | 387.20 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 |