5 DAY PERFORMANCE
-84.53%
1 MONTH PERFORMANCE
-94.88%
3 MONTH PERFORMANCE
-69.76%
6 MONTH PERFORMANCE
-96.34%
YEAR-TO-DATE PERFORMANCE
-91.53%
1 YEAR PERFORMANCE
-98.87%
Sadot Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.10 | $12.70 (-3.05%) | $13.36 | $12.39 | 64.45 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 |
| 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 |
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.
