5 DAY PERFORMANCE
+15.63%
1 MONTH PERFORMANCE
+34.06%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
-1.33%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
-0.80%
Sadot Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.05 | $3.23 (5.74%) | $3.30 | $2.95 | 31,541 | $15.39 M |
| 03/11/2025 | $3.19 | $3.08 (-3.45%) | $3.19 | $2.99 | 21,291 | $14.46 M |
| 03/10/2025 | $3.25 | $3.07 (-5.54%) | $3.25 | $3.00 | 8,245 | $14.41 M |
| 03/07/2025 | $3.07 | $3.20 (4.23%) | $3.21 | $2.90 | 8,853 | $15.02 M |
| 03/06/2025 | $3.19 | $3.23 (1.25%) | $3.24 | $3.16 | 12,635 | $15.16 M |
| 03/05/2025 | $3.14 | $3.10 (-1.27%) | $3.21 | $3.07 | 13,316 | $14.55 M |
| 03/04/2025 | $3.16 | $3.10 (-1.9%) | $3.16 | $2.87 | 25,207 | $14.55 M |
| 03/03/2025 | $3.18 | $3.16 (-0.63%) | $3.43 | $3.16 | 25,800 | $14.83 M |
| 02/28/2025 | $3.37 | $3.45 (2.37%) | $3.49 | $3.13 | 12,000 | $16.19 M |
| 02/27/2025 | $3.23 | $3.36 (4.02%) | $3.51 | $3.23 | 5,300 | $15.77 M |
| 02/26/2025 | $3.46 | $3.44 (-0.58%) | $3.51 | $3.33 | 9,138 | $16.15 M |
| 02/25/2025 | $3.20 | $3.56 (11.25%) | $3.56 | $3.20 | 27,700 | $16.71 M |
| 02/24/2025 | $3.29 | $3.35 (1.82%) | $3.46 | $3.12 | 26,000 | $15.72 M |
| 02/21/2025 | $3.29 | $3.38 (2.74%) | $3.39 | $3.19 | 7,700 | $15.86 M |
| 02/20/2025 | $3.06 | $3.31 (8.17%) | $3.32 | $3.01 | 35,608 | $15.53 M |
| 02/19/2025 | $3.16 | $3.15 (-0.32%) | $3.29 | $3.15 | 35,100 | $14.78 M |
| 02/18/2025 | $2.90 | $3.21 (10.69%) | $3.29 | $2.88 | 85,700 | $15.07 M |
| 02/14/2025 | $2.81 | $2.89 (2.85%) | $2.93 | $2.80 | 12,527 | $13.56 M |
| 02/13/2025 | $2.90 | $2.79 (-3.79%) | $2.95 | $2.71 | 38,400 | $13.09 M |
| 02/12/2025 | $2.75 | $2.76 (0.36%) | $2.90 | $2.74 | 23,249 | $12.95 M |
| 02/11/2025 | $2.71 | $2.70 (-0.37%) | $2.80 | $2.64 | 15,146 | $12.67 M |
| 02/10/2025 | $2.80 | $2.80 (0%) | $2.81 | $2.75 | 8,531 | $13.14 M |
| 02/07/2025 | $2.74 | $2.70 (-1.46%) | $2.85 | $2.70 | 9,751 | $12.67 M |
| 02/06/2025 | $2.87 | $2.74 (-4.53%) | $2.87 | $2.69 | 5,935 | $12.86 M |
| 02/05/2025 | $2.82 | $2.79 (-1.06%) | $2.87 | $2.75 | 8,928 | $13.09 M |
| 02/04/2025 | $2.61 | $2.74 (4.98%) | $2.80 | $2.52 | 22,600 | $12.86 M |
| 02/03/2025 | $2.74 | $2.60 (-5.11%) | $2.74 | $2.55 | 35,159 | $12.20 M |
| 01/31/2025 | $2.91 | $2.76 (-5.15%) | $2.91 | $2.67 | 50,723 | $12.95 M |
| 01/30/2025 | $2.99 | $2.85 (-4.68%) | $3.15 | $2.74 | 75,500 | $13.38 M |
| 01/29/2025 | $2.90 | $2.97 (2.41%) | $3.06 | $2.87 | 10,700 | $13.94 M |
| 01/28/2025 | $3.10 | $2.91 (-6.13%) | $3.10 | $2.78 | 34,712 | $13.66 M |
| 01/27/2025 | $3.04 | $3.04 (0%) | $3.24 | $3.00 | 32,300 | $14.27 M |
| 01/24/2025 | $3.02 | $3.02 (0%) | $3.10 | $3.00 | 17,202 | $14.17 M |
| 01/23/2025 | $3.26 | $2.97 (-8.9%) | $3.40 | $2.95 | 38,800 | $13.94 M |
| 01/22/2025 | $3.18 | $3.08 (-3.14%) | $3.32 | $2.93 | 92,804 | $14.46 M |
| 01/21/2025 | $3.41 | $3.15 (-7.62%) | $3.49 | $3.07 | 68,294 | $14.78 M |
| 01/17/2025 | $3.40 | $3.42 (0.59%) | $3.58 | $3.30 | 31,900 | $16.05 M |
| 01/16/2025 | $3.44 | $3.39 (-1.45%) | $3.47 | $3.30 | 38,900 | $15.91 M |
| 01/15/2025 | $3.60 | $3.43 (-4.72%) | $3.61 | $3.34 | 25,024 | $16.10 M |
| 01/14/2025 | $3.64 | $3.59 (-1.37%) | $3.71 | $3.26 | 60,186 | $16.85 M |
| 01/13/2025 | $3.71 | $3.54 (-4.58%) | $3.71 | $3.51 | 32,348 | $16.61 M |
| 01/10/2025 | $3.86 | $3.65 (-5.44%) | $3.86 | $3.63 | 22,276 | $17.13 M |
| 01/08/2025 | $3.73 | $3.90 (4.56%) | $4.05 | $3.73 | 56,000 | $18.30 M |
| 01/07/2025 | $3.69 | $3.91 (5.96%) | $3.96 | $3.48 | 81,600 | $18.35 M |
| 01/06/2025 | $3.80 | $3.70 (-2.63%) | $3.97 | $3.60 | 99,564 | $17.37 M |
| 01/03/2025 | $3.95 | $3.82 (-3.29%) | $3.97 | $3.67 | 37,616 | $17.93 M |
| 01/02/2025 | $3.85 | $3.83 (-0.52%) | $4.08 | $3.71 | 39,317 | $17.98 M |
| 12/31/2024 | $3.67 | $3.79 (3.27%) | $3.87 | $3.63 | 26,800 | $17.79 M |
| 12/30/2024 | $3.47 | $3.62 (4.32%) | $3.78 | $3.32 | 37,280 | $16.99 M |
| 12/27/2024 | $3.45 | $3.46 (0.29%) | $3.53 | $3.37 | 15,604 | $16.24 M |
| 12/26/2024 | $3.27 | $3.47 (6.12%) | $3.52 | $3.27 | 41,116 | $16.29 M |
| 12/24/2024 | $3.35 | $3.39 (1.19%) | $3.42 | $3.25 | 12,816 | $15.91 M |
| 12/23/2024 | $3.56 | $3.36 (-5.62%) | $3.73 | $3.34 | 37,109 | $15.77 M |
| 12/20/2024 | $3.61 | $3.64 (0.83%) | $3.80 | $3.46 | 57,362 | $17.08 M |
| 12/19/2024 | $3.92 | $3.72 (-5.1%) | $3.95 | $3.50 | 56,062 | $17.46 M |
| 12/18/2024 | $3.94 | $3.84 (-2.54%) | $4.08 | $3.80 | 31,350 | $18.02 M |
| 12/17/2024 | $3.92 | $3.91 (-0.26%) | $4.12 | $3.74 | 33,842 | $18.35 M |
| 12/16/2024 | $3.97 | $3.95 (-0.5%) | $4.20 | $3.87 | 72,535 | $18.54 M |
| 12/13/2024 | $3.87 | $3.96 (2.33%) | $4.08 | $3.75 | 52,175 | $18.59 M |
| 12/12/2024 | $3.87 | $3.87 (0%) | $3.90 | $3.66 | 56,438 | $18.16 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.
