Sadot Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.11	2.12	1.95	1.96	1.96	-8.84%	19,791
Mar 5, 2026	2.22	2.25	2.10	2.15	2.15	-0.92%	14,635
Mar 4, 2026	2.07	2.24	2.07	2.17	2.17	2.84%	8,437
Mar 3, 2026	2.07	2.12	2.06	2.11	2.11	-2.31%	9,039
Mar 2, 2026	2.08	2.26	2.01	2.16	2.16	-	6,907
Feb 27, 2026	2.09	2.24	2.07	2.16	2.16	-1.37%	7,073
Feb 26, 2026	2.12	2.28	2.08	2.19	2.19	8.42%	20,233
Feb 25, 2026	2.25	2.25	2.02	2.02	2.02	-11.01%	23,562
Feb 24, 2026	2.27	2.33	2.22	2.27	2.27	0.89%	20,361
Feb 23, 2026	2.22	2.32	2.22	2.25	2.25	-3.02%	11,684
Feb 20, 2026	2.54	2.54	2.32	2.32	2.32	-9.13%	10,613
Feb 19, 2026	2.40	2.70	2.40	2.55	2.55	2.94%	3,895
Feb 18, 2026	2.44	2.52	2.37	2.48	2.48	1.22%	12,719
Feb 17, 2026	2.61	2.66	2.44	2.45	2.45	-5.77%	8,825
Feb 13, 2026	2.59	2.86	2.55	2.60	2.60	-1.14%	8,302
Feb 12, 2026	2.59	2.74	2.54	2.63	2.63	-2.23%	12,731
Feb 11, 2026	2.74	2.74	2.60	2.69	2.69	-4.44%	15,013
Feb 10, 2026	2.86	2.98	2.78	2.82	2.82	-2.26%	9,025
Feb 9, 2026	3.01	3.01	2.77	2.88	2.88	2.86%	13,119
Feb 6, 2026	2.77	2.90	2.68	2.80	2.80	-	47,697
Feb 5, 2026	2.87	2.87	2.78	2.80	2.80	-3.78%	10,445
Feb 4, 2026	2.98	3.07	2.78	2.91	2.91	-1.36%	28,450
Feb 3, 2026	3.12	3.18	2.94	2.95	2.95	-4.84%	8,936
Feb 2, 2026	3.15	3.17	3.05	3.10	3.10	-1.12%	15,704
Jan 30, 2026	3.13	3.26	3.06	3.14	3.14	-1.72%	44,654
Jan 29, 2026	3.45	3.45	3.17	3.19	3.19	-7.00%	19,863
Jan 28, 2026	3.45	3.53	3.25	3.43	3.43	-1.15%	28,708
Jan 27, 2026	3.00	3.50	2.83	3.47	3.47	15.67%	71,057
Jan 26, 2026	2.99	3.02	2.84	3.00	3.00	-1.96%	21,119
Jan 23, 2026	3.17	3.17	2.94	3.06	3.06	-3.16%	34,440
Jan 22, 2026	3.27	3.27	3.09	3.16	3.16	-3.07%	60,337
Jan 21, 2026	3.39	3.39	3.04	3.26	3.26	-3.52%	82,758
Jan 20, 2026	3.34	3.41	3.04	3.38	3.38	-1.77%	129,158
Jan 16, 2026	2.75	3.50	2.74	3.44	3.44	21.55%	112,920
Jan 15, 2026	3.21	3.21	2.55	2.83	2.83	-12.38%	161,279
Jan 14, 2026	3.37	3.41	3.15	3.23	3.23	-5.56%	134,861
Jan 13, 2026	3.25	4.17	3.15	3.42	3.42	-7.82%	453,663
Jan 12, 2026	2.64	4.66	2.58	3.71	3.71	46.06%	6,303,590
Jan 9, 2026	2.39	2.55	2.25	2.54	2.54	5.39%	179,810
Jan 8, 2026	2.07	2.73	2.07	2.41	2.41	13.68%	444,629
Jan 7, 2026	2.00	2.18	1.91	2.12	2.12	1.92%	174,392
Jan 6, 2026	1.74	2.19	1.74	2.08	2.08	17.51%	363,080
Jan 5, 2026	1.56	1.83	1.53	1.77	1.77	1.14%	697,821
Jan 2, 2026	1.24	2.46	1.21	1.75	1.75	44.63%	10,373,228
Dec 31, 2025	1.30	1.30	1.17	1.21	1.21	-6.56%	150,803
Dec 30, 2025	1.32	1.42	1.28	1.30	1.30	-1.15%	117,964
Dec 29, 2025	1.75	1.77	1.25	1.31	1.31	-31.77%	259,466
Dec 26, 2025	1.55	2.49	1.20	1.92	1.92	19.25%	1,781,606
Dec 24, 2025	1.67	1.70	1.57	1.61	1.61	-3.88%	17,439
Dec 23, 2025	1.86	1.87	1.65	1.68	1.68	-8.97%	33,592