5 DAY PERFORMANCE
-87.33%
1 MONTH PERFORMANCE
-35.94%
3 MONTH PERFORMANCE
-93.97%
6 MONTH PERFORMANCE
-93.90%
YEAR-TO-DATE PERFORMANCE
-91.53%
1 YEAR PERFORMANCE
-99.29%
Sadot Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.54 | $9.25 (-36.38%) | $15.52 | $4.82 | 903.69 K | $8.39 M |
| 06/18/2026 | $16.17 | $16.18 (0.06%) | $16.95 | $14.04 | 235.50 K | $14.68 M |
| 06/17/2026 | $11.00 | $17.18 (56.18%) | $20.60 | $11.00 | 3.03 M | $15.58 M |
| 06/16/2026 | $23.01 | $8.67 (-62.32%) | $23.86 | $8.67 | 917.00 K | $7.86 M |
| 06/15/2026 | $22.25 | $23.47 (5.48%) | $26.93 | $20.00 | 1.02 M | $21.29 M |
| 06/12/2026 | $24.83 | $16.21 (-34.72%) | $27.89 | $16.20 | 359.97 K | $14.70 M |
| 06/11/2026 | $26.75 | $24.58 (-8.11%) | $39.86 | $20.51 | 874.70 K | $22.30 M |
| 06/10/2026 | $14.31 | $28.11 (96.44%) | $36.50 | $14.19 | 3.48 M | $25.50 M |
| 06/09/2026 | $18.13 | $13.50 (-25.54%) | $20.90 | $11.30 | 623.20 K | $12.25 M |
| 06/08/2026 | $14.30 | $20.53 (43.57%) | $23.89 | $14.30 | 4.57 M | $18.62 M |
| 06/05/2026 | $11.31 | $12.14 (7.34%) | $16.55 | $8.75 | 3.81 M | $11.01 M |
| 06/04/2026 | $6.30 | $11.37 (80.48%) | $14.62 | $5.88 | 9.30 M | $10.31 M |
| 06/03/2026 | $6.08 | $6.75 (11.02%) | $9.46 | $5.45 | 52.56 M | $6.12 M |
| 06/02/2026 | $3.00 | $3.28 (9.33%) | $3.30 | $2.81 | 191.35 K | $2.98 M |
| 06/01/2026 | $2.82 | $3.10 (9.93%) | $3.43 | $2.78 | 2.00 M | $2.81 M |
| 05/29/2026 | $3.22 | $2.73 (-15.22%) | $3.30 | $2.70 | 308.53 K | $2.48 M |
| 05/28/2026 | $2.80 | $3.19 (13.93%) | $3.41 | $2.63 | 640.10 K | $2.89 M |
| 05/27/2026 | $3.25 | $2.87 (-11.69%) | $3.48 | $2.84 | 202.50 K | $2.60 M |
| 05/26/2026 | $2.99 | $2.89 (-3.34%) | $3.13 | $2.88 | 73.68 K | $2.62 M |
| 05/22/2026 | $3.12 | $3.20 (2.56%) | $3.34 | $3.00 | 135.70 K | $2.90 M |
| 05/21/2026 | $3.57 | $3.62 (1.4%) | $3.63 | $3.38 | 32.49 K | $3.28 M |
| 05/20/2026 | $3.63 | $3.55 (-2.2%) | $3.63 | $3.26 | 60.28 K | $3.22 M |
| 05/19/2026 | $3.83 | $3.66 (-4.44%) | $3.90 | $3.50 | 72.57 K | $3.32 M |
| 05/18/2026 | $3.79 | $3.89 (2.64%) | $3.89 | $3.54 | 144.34 K | $3.53 M |
| 05/15/2026 | $3.81 | $3.87 (1.57%) | $3.87 | $3.64 | 45.31 K | $3.51 M |
| 05/14/2026 | $4.20 | $3.99 (-5%) | $4.29 | $3.80 | 98.12 K | $3.62 M |
| 05/13/2026 | $4.92 | $4.30 (-12.6%) | $4.92 | $4.00 | 130.48 K | $3.90 M |
| 05/12/2026 | $5.20 | $5.30 (1.92%) | $5.43 | $5.07 | 74.71 K | $4.81 M |
| 05/11/2026 | $6.00 | $5.69 (-5.17%) | $6.03 | $5.24 | 131.66 K | $5.16 M |
| 05/08/2026 | $6.60 | $6.68 (1.21%) | $7.00 | $6.00 | 180.53 K | $6.06 M |
| 05/07/2026 | $5.74 | $6.78 (18.12%) | $6.95 | $5.28 | 317.95 K | $6.15 M |
| 05/06/2026 | $8.12 | $8.14 (0.25%) | $8.14 | $6.00 | 886.36 K | $7.38 M |
| 05/05/2026 | $11.34 | $9.90 (-12.7%) | $12.70 | $9.20 | 26.01 M | $8.98 M |
| 05/04/2026 | $7.07 | $5.18 (-26.73%) | $7.07 | $4.84 | 1.61 M | $4.70 M |
| 05/01/2026 | $14.30 | $9.40 (-34.27%) | $14.30 | $9.00 | 560.52 K | $8.53 M |
| 04/30/2026 | $25.60 | $19.50 (-23.83%) | $26.40 | $18.20 | 41.65 K | $17.69 M |
| 04/29/2026 | $26.60 | $26.60 (0%) | $27.80 | $26.00 | 570 | $24.13 M |
| 04/28/2026 | $29.20 | $26.60 (-8.9%) | $32.00 | $26.60 | 777 | $24.13 M |
| 04/27/2026 | $30.40 | $29.20 (-3.95%) | $32.00 | $29.20 | 635 | $26.49 M |
| 04/24/2026 | $32.20 | $30.40 (-5.59%) | $32.20 | $29.60 | 485 | $27.58 M |
| 04/23/2026 | $33.60 | $32.40 (-3.57%) | $34.00 | $31.00 | 805 | $29.39 M |
| 04/22/2026 | $34.60 | $34.00 (-1.73%) | $35.80 | $32.60 | 1.03 K | $30.84 M |
| 04/21/2026 | $30.20 | $32.80 (8.61%) | $34.00 | $30.20 | 2.66 K | $29.75 M |
| 04/20/2026 | $29.80 | $30.60 (2.68%) | $32.20 | $29.40 | 575 | $27.76 M |
| 04/17/2026 | $31.00 | $31.40 (1.29%) | $31.80 | $30.00 | 304 | $28.48 M |
| 04/16/2026 | $31.20 | $29.60 (-5.13%) | $33.20 | $29.60 | 1.32 K | $26.85 M |
| 04/15/2026 | $32.00 | $31.20 (-2.5%) | $33.00 | $31.20 | 530 | $28.30 M |
| 04/14/2026 | $32.80 | $33.00 (0.61%) | $35.20 | $32.80 | 919 | $29.93 M |
| 04/13/2026 | $34.20 | $33.20 (-2.92%) | $34.80 | $33.20 | 300 | $30.12 M |
| 04/10/2026 | $34.00 | $34.00 (0%) | $34.00 | $34.00 | 115 | $30.84 M |
| 04/09/2026 | $33.60 | $33.00 (-1.79%) | $34.40 | $32.60 | 247 | $29.93 M |
| 04/08/2026 | $31.40 | $32.20 (2.55%) | $34.00 | $31.40 | 1.07 K | $29.21 M |
| 04/07/2026 | $32.40 | $31.40 (-3.09%) | $32.40 | $30.00 | 241 | $28.48 M |
| 04/06/2026 | $33.40 | $32.20 (-3.59%) | $33.40 | $31.40 | 230 | $29.21 M |
| 04/02/2026 | $30.40 | $31.00 (1.97%) | $31.80 | $30.00 | 405 | $28.12 M |
| 04/01/2026 | $26.20 | $30.00 (14.5%) | $31.40 | $26.20 | 781 | $27.21 M |
| 03/31/2026 | $31.00 | $30.80 (-0.65%) | $32.00 | $30.20 | 241 | $27.94 M |
| 03/30/2026 | $32.40 | $31.00 (-4.32%) | $32.40 | $30.40 | 516 | $28.12 M |
| 03/27/2026 | $33.40 | $31.00 (-7.19%) | $35.20 | $31.00 | 516 | $28.12 M |
| 03/26/2026 | $33.80 | $32.80 (-2.96%) | $35.80 | $32.80 | 466 | $29.75 M |
| 03/25/2026 | $31.80 | $32.20 (1.26%) | $35.20 | $31.00 | 740 | $29.21 M |
| 03/24/2026 | $34.80 | $32.80 (-5.75%) | $37.60 | $32.80 | 931 | $29.75 M |
| 03/23/2026 | $36.00 | $34.00 (-5.56%) | $38.00 | $34.00 | 752 | $30.84 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.
