5 DAY PERFORMANCE
+336.17%
1 MONTH PERFORMANCE
+27.33%
3 MONTH PERFORMANCE
-26.79%
6 MONTH PERFORMANCE
-56.29%
YEAR-TO-DATE PERFORMANCE
+69.42%
1 YEAR PERFORMANCE
-85.36%
Sadot Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.41 | $0.41 (0.3%) | $0.41 | $0.30 | 16.09 M | $559.84 K |
| 05/05/2026 | $0.57 | $0.50 (-12.73%) | $0.64 | $0.46 | 520.25 M | $766.79 K |
| 05/04/2026 | $0.35 | $0.26 (-26.78%) | $0.35 | $0.24 | 32.18 M | $401.06 K |
| 05/01/2026 | $0.72 | $0.47 (-34.27%) | $0.72 | $0.45 | 11.21 M | $728.07 K |
| 04/30/2026 | $1.28 | $0.98 (-23.83%) | $1.32 | $0.91 | 833.01 K | $1.51 M |
| 04/29/2026 | $1.33 | $1.33 (0%) | $1.39 | $1.30 | 11.41 K | $2.06 M |
| 04/28/2026 | $1.46 | $1.33 (-8.9%) | $1.60 | $1.33 | 15.55 K | $1.16 M |
| 04/27/2026 | $1.52 | $1.46 (-3.95%) | $1.60 | $1.46 | 12.70 K | $1.27 M |
| 04/24/2026 | $1.61 | $1.52 (-5.59%) | $1.61 | $1.48 | 9.70 K | $1.33 M |
| 04/23/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.55 | 16.11 K | $1.41 M |
| 04/22/2026 | $1.73 | $1.70 (-1.73%) | $1.79 | $1.63 | 20.59 K | $1.48 M |
| 04/21/2026 | $1.51 | $1.64 (8.61%) | $1.70 | $1.51 | 53.12 K | $1.43 M |
| 04/20/2026 | $1.49 | $1.53 (2.68%) | $1.61 | $1.47 | 11.50 K | $1.33 M |
| 04/17/2026 | $1.55 | $1.57 (1.29%) | $1.59 | $1.50 | 6.07 K | $1.37 M |
| 04/16/2026 | $1.56 | $1.48 (-5.13%) | $1.66 | $1.48 | 26.34 K | $1.29 M |
| 04/15/2026 | $1.60 | $1.56 (-2.5%) | $1.65 | $1.56 | 10.60 K | $1.36 M |
| 04/14/2026 | $1.64 | $1.65 (0.61%) | $1.76 | $1.64 | 18.39 K | $1.44 M |
| 04/13/2026 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.66 | 6.00 K | $1.45 M |
| 04/10/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 2.30 K | $1.48 M |
| 04/09/2026 | $1.68 | $1.65 (-1.79%) | $1.72 | $1.63 | 4.93 K | $1.44 M |
| 04/08/2026 | $1.57 | $1.61 (2.55%) | $1.70 | $1.57 | 21.40 K | $1.40 M |
| 04/07/2026 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.50 | 4.83 K | $1.37 M |
| 04/06/2026 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.57 | 4.60 K | $1.40 M |
| 04/02/2026 | $1.52 | $1.55 (1.97%) | $1.59 | $1.50 | 8.10 K | $1.35 M |
| 04/01/2026 | $1.31 | $1.50 (14.5%) | $1.57 | $1.31 | 15.62 K | $1.31 M |
| 03/31/2026 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.51 | 4.82 K | $1.34 M |
| 03/30/2026 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.52 | 10.32 K | $1.35 M |
| 03/27/2026 | $1.67 | $1.55 (-7.19%) | $1.76 | $1.55 | 10.32 K | $1.35 M |
| 03/26/2026 | $1.69 | $1.64 (-2.96%) | $1.79 | $1.64 | 9.31 K | $1.43 M |
| 03/25/2026 | $1.59 | $1.61 (1.26%) | $1.76 | $1.55 | 14.80 K | $1.40 M |
| 03/24/2026 | $1.74 | $1.64 (-5.75%) | $1.88 | $1.64 | 18.62 K | $1.43 M |
| 03/23/2026 | $1.80 | $1.70 (-5.56%) | $1.90 | $1.70 | 15.03 K | $1.48 M |
| 03/20/2026 | $1.69 | $1.78 (5.33%) | $2.00 | $1.69 | 57.51 K | $1.55 M |
| 03/19/2026 | $2.04 | $1.85 (-9.31%) | $2.04 | $1.85 | 9.27 K | $1.61 M |
| 03/18/2026 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.91 | 15.04 K | $1.71 M |
| 03/17/2026 | $2.05 | $2.02 (-1.46%) | $2.11 | $1.89 | 12.80 K | $1.76 M |
| 03/16/2026 | $2.09 | $2.02 (-3.35%) | $2.15 | $2.02 | 10.30 K | $1.76 M |
| 03/13/2026 | $2.15 | $2.06 (-4.19%) | $2.22 | $1.73 | 45.64 K | $1.80 M |
| 03/12/2026 | $1.81 | $2.14 (18.23%) | $2.32 | $1.54 | 264.94 K | $1.87 M |
| 03/11/2026 | $1.94 | $1.89 (-2.58%) | $2.11 | $1.81 | 125.00 K | $1.65 M |
| 03/10/2026 | $2.11 | $1.97 (-6.64%) | $2.30 | $1.97 | 16.32 K | $1.72 M |
| 03/09/2026 | $1.90 | $2.02 (6.32%) | $2.04 | $1.90 | 5.13 K | $1.76 M |
| 03/06/2026 | $2.11 | $1.96 (-7.11%) | $2.12 | $1.95 | 19.81 K | $1.71 M |
| 03/05/2026 | $2.22 | $2.15 (-3.15%) | $2.25 | $2.10 | 14.72 K | $1.87 M |
| 03/04/2026 | $2.07 | $2.17 (4.83%) | $2.24 | $2.07 | 8.52 K | $1.89 M |
| 03/03/2026 | $2.07 | $2.11 (1.93%) | $2.12 | $2.06 | 9.42 K | $1.84 M |
| 03/02/2026 | $2.08 | $2.16 (3.85%) | $2.26 | $2.01 | 6.91 K | $1.88 M |
| 02/27/2026 | $2.09 | $2.16 (3.35%) | $2.24 | $2.07 | 7.10 K | $1.88 M |
| 02/26/2026 | $2.12 | $2.19 (3.3%) | $2.28 | $2.08 | 20.26 K | $1.91 M |
| 02/25/2026 | $2.25 | $2.02 (-10.22%) | $2.25 | $2.02 | 23.80 K | $1.76 M |
| 02/24/2026 | $2.27 | $2.27 (0%) | $2.33 | $2.22 | 20.41 K | $1.98 M |
| 02/23/2026 | $2.22 | $2.25 (1.35%) | $2.32 | $2.22 | 11.70 K | $1.96 M |
| 02/20/2026 | $2.54 | $2.32 (-8.66%) | $2.54 | $2.32 | 10.99 K | $2.02 M |
| 02/19/2026 | $2.40 | $2.55 (6.25%) | $2.70 | $2.40 | 3.90 K | $2.22 M |
| 02/18/2026 | $2.44 | $2.48 (1.64%) | $2.52 | $2.37 | 12.72 K | $2.16 M |
| 02/17/2026 | $2.61 | $2.45 (-6.13%) | $2.66 | $2.44 | 8.83 K | $2.14 M |
| 02/13/2026 | $2.59 | $2.60 (0.39%) | $2.86 | $2.54 | 8.40 K | $2.27 M |
| 02/12/2026 | $2.59 | $2.63 (1.54%) | $2.74 | $2.54 | 12.73 K | $2.29 M |
| 02/11/2026 | $2.74 | $2.69 (-1.82%) | $2.74 | $2.60 | 15.50 K | $2.35 M |
| 02/10/2026 | $2.86 | $2.82 (-1.4%) | $2.98 | $2.78 | 9.06 K | $2.46 M |
| 02/09/2026 | $3.01 | $2.88 (-4.32%) | $3.01 | $2.77 | 13.18 K | $2.51 M |
| 02/06/2026 | $2.77 | $2.80 (1.08%) | $2.90 | $2.68 | 47.70 K | $2.44 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.
