5 DAY PERFORMANCE
-70.33%
1 MONTH PERFORMANCE
-81.50%
3 MONTH PERFORMANCE
-84.67%
6 MONTH PERFORMANCE
-79.29%
YEAR-TO-DATE PERFORMANCE
-91.53%
1 YEAR PERFORMANCE
-97.93%
Sadot Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.00 | $5.69 (-5.17%) | $6.00 | $5.50 | 12.70 K | |
| 11/04/2026 | $5.99 | $5.92 (-1.17%) | $6.31 | $5.80 | 21.16 K | $3.31 M |
| 11/03/2026 | $5.69 | $5.91 (3.87%) | $5.91 | $5.68 | 27.68 K | $3.30 M |
| 11/02/2026 | $6.80 | $5.74 (-15.59%) | $6.91 | $5.67 | 65.34 K | $3.21 M |
| 10/30/2026 | $7.22 | $6.91 (-4.29%) | $7.22 | $6.53 | 112.41 K | $3.86 M |
| 10/29/2026 | $7.23 | $7.31 (1.11%) | $7.63 | $7.23 | 16.20 K | $4.08 M |
| 10/28/2026 | $7.17 | $7.58 (5.72%) | $7.59 | $6.99 | 81.72 K | $4.24 M |
| 10/27/2026 | $7.14 | $7.29 (2.1%) | $7.38 | $7.07 | 22.90 K | $4.07 M |
| 10/26/2026 | $7.27 | $7.06 (-2.89%) | $7.30 | $6.81 | 42.54 K | $3.95 M |
| 10/23/2026 | $7.52 | $7.00 (-6.91%) | $7.99 | $7.00 | 95.01 K | $3.91 M |
| 10/22/2026 | $7.70 | $7.37 (-4.29%) | $7.70 | $7.20 | 32.29 K | $4.12 M |
| 10/21/2026 | $7.62 | $7.55 (-0.92%) | $7.75 | $7.40 | 28.91 K | $4.22 M |
| 10/20/2026 | $7.34 | $7.46 (1.63%) | $7.69 | $7.20 | 21.89 K | $4.17 M |
| 10/19/2026 | $7.94 | $7.31 (-7.93%) | $8.09 | $7.27 | 41.28 K | $4.08 M |
| 10/16/2026 | $8.55 | $7.78 (-9.01%) | $8.65 | $7.78 | 42.20 K | $4.35 M |
| 10/15/2026 | $8.50 | $8.36 (-1.65%) | $8.67 | $8.25 | 43.07 K | $4.67 M |
| 10/14/2026 | $8.97 | $8.45 (-5.8%) | $8.97 | $8.45 | 37.91 K | $4.72 M |
| 10/13/2026 | $9.03 | $8.88 (-1.66%) | $9.13 | $8.62 | 27.32 K | $4.96 M |
| 10/12/2026 | $9.13 | $8.98 (-1.64%) | $9.29 | $8.92 | 26.06 K | $5.02 M |
| 10/09/2026 | $10.14 | $9.08 (-10.45%) | $10.19 | $9.00 | 55.65 K | $5.07 M |
| 10/08/2026 | $9.90 | $9.89 (-0.1%) | $10.11 | $9.80 | 37.05 K | $5.53 M |
| 10/07/2026 | $10.51 | $9.91 (-5.71%) | $11.00 | $9.82 | 56.35 K | $5.54 M |
| 10/06/2026 | $11.14 | $10.70 (-3.95%) | $11.14 | $10.60 | 18.88 K | $5.98 M |
| 10/05/2026 | $10.57 | $11.08 (4.82%) | $11.16 | $10.20 | 48.68 K | $6.19 M |
| 10/02/2026 | $11.32 | $10.71 (-5.39%) | $11.36 | $10.70 | 70.11 K | $5.98 M |
| 10/01/2026 | $11.88 | $11.76 (-1.01%) | $12.27 | $11.06 | 504.86 K | $6.57 M |
| 09/30/2026 | $10.21 | $10.90 (6.76%) | $11.35 | $10.21 | 82.36 K | $6.09 M |
| 09/29/2026 | $10.51 | $10.32 (-1.81%) | $10.66 | $10.19 | 45.23 K | $5.77 M |
| 09/28/2026 | $10.83 | $10.53 (-2.77%) | $11.02 | $10.53 | 41.65 K | $5.88 M |
| 09/25/2026 | $11.15 | $11.01 (-1.26%) | $11.31 | $10.96 | 34.56 K | $6.15 M |
| 09/24/2026 | $11.18 | $11.23 (0.45%) | $11.47 | $10.96 | 37.01 K | $6.28 M |
| 09/23/2026 | $11.45 | $11.09 (-3.14%) | $11.72 | $10.97 | 57.17 K | $6.20 M |
| 09/22/2026 | $11.22 | $11.78 (4.99%) | $12.00 | $11.22 | 73.13 K | $6.58 M |
| 09/21/2026 | $11.16 | $11.26 (0.9%) | $11.30 | $10.98 | 68.83 K | $6.29 M |
| 09/18/2026 | $11.95 | $11.24 (-5.94%) | $12.79 | $11.18 | 402.82 K | $6.28 M |
| 09/17/2026 | $12.12 | $12.17 (0.41%) | $12.85 | $12.02 | 71.12 K | $6.80 M |
| 09/16/2026 | $11.79 | $12.44 (5.51%) | $12.65 | $11.70 | 112.64 K | $6.95 M |
| 09/15/2026 | $11.95 | $11.69 (-2.18%) | $12.20 | $11.21 | 49.49 K | $6.53 M |
| 09/14/2026 | $12.17 | $12.03 (-1.15%) | $12.45 | $11.88 | 40.92 K | $6.72 M |
| 09/11/2026 | $12.40 | $12.39 (-0.08%) | $12.95 | $12.11 | 65.96 K | $6.92 M |
| 09/10/2026 | $12.74 | $12.62 (-0.94%) | $13.07 | $12.41 | 76.90 K | $7.05 M |
| 09/09/2026 | $12.94 | $12.90 (-0.31%) | $13.29 | $12.80 | 78.84 K | $7.21 M |
| 09/08/2026 | $12.70 | $12.94 (1.89%) | $14.30 | $12.70 | 220.39 K | $7.23 M |
| 09/04/2026 | $13.06 | $12.77 (-2.22%) | $13.40 | $12.50 | 126.87 K | $7.14 M |
| 09/03/2026 | $13.05 | $13.48 (3.3%) | $13.63 | $12.80 | 108.78 K | $7.53 M |
| 09/02/2026 | $13.27 | $13.22 (-0.38%) | $14.00 | $12.90 | 122.24 K | $7.39 M |
| 09/01/2026 | $13.52 | $13.30 (-1.63%) | $14.32 | $13.18 | 180.95 K | $7.43 M |
| 08/31/2026 | $15.16 | $14.24 (-6.07%) | $16.19 | $14.01 | 352.95 K | $7.96 M |
| 08/28/2026 | $15.35 | $14.51 (-5.47%) | $16.70 | $14.51 | 288.07 K | $8.11 M |
| 08/27/2026 | $16.00 | $16.21 (1.31%) | $16.96 | $15.30 | 438.00 K | $9.06 M |
| 08/26/2026 | $20.02 | $16.99 (-15.13%) | $21.18 | $16.53 | 1.97 M | $9.49 M |
| 08/25/2026 | $19.40 | $16.35 (-15.72%) | $19.94 | $14.20 | 2.13 M | $9.14 M |
| 08/24/2026 | $21.52 | $23.16 (7.62%) | $31.60 | $21.26 | 30.25 M | $12.94 M |
| 08/21/2026 | $8.24 | $13.18 (59.95%) | $19.90 | $8.20 | 19.61 M | $7.37 M |
| 08/20/2026 | $8.91 | $8.44 (-5.27%) | $8.91 | $8.20 | 90.30 K | $4.72 M |
| 08/19/2026 | $9.68 | $8.72 (-9.92%) | $9.99 | $8.50 | 157.25 K | $4.87 M |
| 08/18/2026 | $9.96 | $10.15 (1.91%) | $11.75 | $9.61 | 151.21 K | $5.67 M |
| 08/17/2026 | $12.00 | $10.57 (-11.92%) | $12.38 | $9.90 | 318.05 K | $5.91 M |
| 08/14/2026 | $10.98 | $11.74 (6.92%) | $11.80 | $10.68 | 79.80 K | $21.30 M |
| 08/13/2026 | $11.31 | $11.01 (-2.65%) | $12.00 | $10.80 | 72.24 K | $19.97 M |
| 08/12/2026 | $12.02 | $11.62 (-3.33%) | $12.25 | $11.54 | 84.50 K | $21.08 M |
| 08/11/2026 | $12.00 | $12.27 (2.25%) | $12.48 | $11.86 | 47.45 K | $22.26 M |
| 08/10/2026 | $11.84 | $12.51 (5.66%) | $13.83 | $11.80 | 138.83 K | $22.70 M |
| 08/07/2026 | $12.31 | $12.09 (-1.79%) | $12.47 | $11.41 | 87.00 K | $21.93 M |
| 08/06/2026 | $13.10 | $12.70 (-3.05%) | $13.36 | $12.39 | 64.50 K | $23.04 M |
| 08/05/2026 | $12.99 | $13.37 (2.93%) | $13.68 | $12.99 | 96.21 K | $24.26 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.
