5 DAY PERFORMANCE
-82.46%
1 MONTH PERFORMANCE
-75.71%
3 MONTH PERFORMANCE
-87.33%
6 MONTH PERFORMANCE
-94.24%
YEAR-TO-DATE PERFORMANCE
-91.53%
1 YEAR PERFORMANCE
-98.66%
Sadot Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $11.95 | $11.24 (-5.94%) | $12.79 | $11.18 | 389.20 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 | $11.20 | 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 |
| 08/04/2026 | $13.04 | $13.60 (4.29%) | $15.47 | $13.04 | 216.02 K | $24.67 M |
| 08/03/2026 | $12.83 | $13.51 (5.3%) | $13.55 | $12.50 | 152.63 K | $24.51 M |
| 07/31/2026 | $14.00 | $13.25 (-5.36%) | $14.58 | $12.62 | 261.00 K | $12.02 M |
| 07/30/2026 | $13.30 | $14.04 (5.56%) | $14.06 | $12.99 | 222.82 K | $12.74 M |
| 07/29/2026 | $14.99 | $14.27 (-4.8%) | $15.19 | $13.25 | 371.35 K | $12.94 M |
| 07/28/2026 | $15.75 | $14.96 (-5.02%) | $16.49 | $14.46 | 640.70 K | $13.57 M |
| 07/27/2026 | $18.51 | $16.84 (-9.02%) | $19.94 | $16.52 | 448.44 K | $15.28 M |
| 07/24/2026 | $17.10 | $17.52 (2.46%) | $18.97 | $17.10 | 173.92 K | $15.89 M |
| 07/23/2026 | $18.76 | $19.11 (1.87%) | $21.84 | $18.50 | 283.50 K | $17.33 M |
| 07/22/2026 | $19.51 | $20.28 (3.95%) | $22.50 | $19.00 | 470.80 K | $18.40 M |
| 07/21/2026 | $24.80 | $21.86 (-11.85%) | $24.80 | $20.09 | 1.12 M | $19.83 M |
| 07/20/2026 | $32.38 | $26.14 (-19.27%) | $35.50 | $23.23 | 6.67 M | $23.71 M |
| 07/17/2026 | $21.94 | $25.30 (15.31%) | $30.97 | $19.40 | 24.00 M | $22.95 M |
| 07/16/2026 | $13.50 | $14.25 (5.56%) | $18.68 | $13.21 | 697.21 K | $12.93 M |
| 07/15/2026 | $15.99 | $15.25 (-4.63%) | $17.17 | $14.75 | 272.71 K | $13.83 M |
| 07/14/2026 | $18.14 | $16.39 (-9.65%) | $21.47 | $15.50 | 550.82 K | $14.87 M |
| 07/13/2026 | $19.77 | $18.02 (-8.85%) | $20.76 | $17.01 | 521.00 K | $16.35 M |
| 07/10/2026 | $22.54 | $23.47 (4.13%) | $23.90 | $20.51 | 768.70 K | $21.29 M |
| 07/09/2026 | $25.25 | $26.71 (5.78%) | $35.70 | $23.60 | 6.59 M | $24.23 M |
| 07/08/2026 | $33.02 | $20.31 (-38.49%) | $38.00 | $11.00 | 3.85 M | $18.42 M |
| 07/07/2026 | $44.02 | $40.00 (-9.13%) | $55.88 | $37.20 | 770.94 K | $36.28 M |
| 07/06/2026 | $61.02 | $48.79 (-20.04%) | $62.80 | $40.91 | 1.17 M | $44.26 M |
| 07/02/2026 | $88.99 | $50.55 (-43.2%) | $106.00 | $44.00 | 2.73 M | $45.85 M |
| 07/01/2026 | $44.70 | $72.00 (61.07%) | $89.46 | $40.37 | 6.72 M | $65.31 M |
| 06/30/2026 | $37.52 | $35.09 (-6.48%) | $53.00 | $32.01 | 5.20 M | $31.83 M |
| 06/29/2026 | $20.67 | $35.85 (73.44%) | $44.70 | $17.58 | 11.08 M | $32.52 M |
| 06/26/2026 | $11.50 | $21.45 (86.52%) | $22.75 | $9.81 | 45.34 M | $19.46 M |
| 06/25/2026 | $7.33 | $6.18 (-15.69%) | $7.70 | $6.18 | 220.57 K | $5.61 M |
| 06/24/2026 | $9.80 | $7.25 (-26.02%) | $10.01 | $5.95 | 409.62 K | $6.58 M |
| 06/23/2026 | $8.39 | $10.10 (20.38%) | $13.30 | $8.37 | 713.12 K | $9.16 M |
| 06/22/2026 | $14.54 | $9.25 (-36.38%) | $15.52 | $4.82 | 903.70 K | $8.39 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.
