Sadot Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.94	0.94	0.89	0.92	-	0.24%	75,689
Sep 2, 2025	0.92	0.94	0.90	0.92	0.92	-0.34%	71,089
Aug 29, 2025	0.92	0.94	0.88	0.92	0.92	-0.77%	75,357
Aug 28, 2025	0.92	0.94	0.91	0.93	0.93	-1.25%	87,423
Aug 27, 2025	0.93	0.95	0.92	0.94	0.94	1.70%	141,484
Aug 26, 2025	0.93	0.94	0.90	0.93	0.93	-1.51%	100,067
Aug 25, 2025	0.93	0.95	0.91	0.94	0.94	2.16%	74,973
Aug 22, 2025	0.88	0.94	0.88	0.92	0.92	3.38%	89,531
Aug 21, 2025	0.87	0.93	0.85	0.89	0.89	2.20%	110,364
Aug 20, 2025	0.91	0.91	0.87	0.87	0.87	-4.52%	93,494
Aug 19, 2025	0.96	0.96	0.91	0.91	0.91	-4.51%	118,493
Aug 18, 2025	0.90	0.96	0.90	0.96	0.96	4.38%	171,815
Aug 15, 2025	0.91	0.94	0.88	0.92	0.92	-1.61%	212,751
Aug 14, 2025	0.94	0.94	0.89	0.93	0.93	-1.58%	153,272
Aug 13, 2025	0.89	0.98	0.87	0.94	0.94	7.37%	244,397
Aug 12, 2025	0.90	0.92	0.85	0.88	0.88	-0.03%	173,760
Aug 11, 2025	0.95	0.95	0.86	0.88	0.88	-4.64%	190,484
Aug 8, 2025	0.95	0.95	0.91	0.92	0.92	2.00%	132,690
Aug 7, 2025	0.94	0.95	0.88	0.91	0.91	-0.55%	286,303
Aug 6, 2025	0.88	0.95	0.86	0.91	0.91	7.25%	330,306
Aug 5, 2025	0.85	0.87	0.84	0.85	0.85	0.13%	111,057
Aug 4, 2025	0.86	0.87	0.84	0.85	0.85	-2.23%	148,667
Aug 1, 2025	0.91	0.91	0.85	0.87	0.87	-2.35%	196,363
Jul 31, 2025	0.91	0.94	0.87	0.89	0.89	-4.55%	234,476
Jul 30, 2025	0.96	0.99	0.91	0.93	0.93	-4.42%	399,505
Jul 29, 2025	0.95	1.03	0.95	0.97	0.97	2.40%	398,250
Jul 28, 2025	1.07	1.07	0.94	0.95	0.95	-12.03%	878,878
Jul 25, 2025	1.15	1.15	1.05	1.08	1.08	-1.82%	1,188,654
Jul 24, 2025	1.09	1.15	1.04	1.10	1.10	-29.49%	5,579,704
Jul 23, 2025	1.88	2.30	1.50	1.56	1.56	-12.85%	2,370,314
Jul 22, 2025	1.59	1.85	1.59	1.79	1.79	17.76%	424,646
Jul 21, 2025	1.43	1.52	1.43	1.52	1.52	7.80%	123,289
Jul 18, 2025	1.40	1.42	1.39	1.41	1.41	2.17%	41,393
Jul 17, 2025	1.34	1.42	1.30	1.38	1.38	6.98%	93,125
Jul 16, 2025	1.30	1.32	1.28	1.29	1.29	-	56,588
Jul 15, 2025	1.30	1.32	1.29	1.29	1.29	-	66,888
Jul 14, 2025	1.28	1.36	1.28	1.29	1.29	0.78%	52,744
Jul 11, 2025	1.31	1.33	1.25	1.28	1.28	-3.03%	139,122
Jul 10, 2025	1.37	1.38	1.32	1.32	1.32	-3.65%	37,265
Jul 9, 2025	1.35	1.39	1.35	1.37	1.37	2.24%	64,413
Jul 8, 2025	1.29	1.36	1.29	1.34	1.34	3.08%	59,224
Jul 7, 2025	1.45	1.45	1.28	1.30	1.30	-6.47%	155,448
Jul 3, 2025	1.41	1.42	1.36	1.39	1.39	0.72%	32,121
Jul 2, 2025	1.42	1.44	1.34	1.38	1.38	-2.13%	121,576
Jul 1, 2025	1.32	1.52	1.29	1.41	1.41	6.82%	378,068
Jun 30, 2025	1.41	1.41	1.29	1.32	1.32	-5.04%	168,620
Jun 27, 2025	1.49	1.51	1.37	1.39	1.39	-9.15%	244,853
Jun 26, 2025	1.49	1.58	1.47	1.53	1.53	2.68%	143,156
Jun 25, 2025	1.51	1.52	1.42	1.49	1.49	-0.67%	194,640
Jun 24, 2025	1.42	1.52	1.40	1.50	1.50	4.17%	180,007