Sadot Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	1.62	1.62	1.52	1.55	1.55	-	10,316
Mar 27, 2026	1.67	1.76	1.55	1.55	1.55	-5.49%	9,839
Mar 26, 2026	1.69	1.79	1.64	1.64	1.64	1.86%	9,289
Mar 25, 2026	1.59	1.76	1.55	1.61	1.61	-1.83%	14,788
Mar 24, 2026	1.74	1.88	1.64	1.64	1.64	-3.53%	18,529
Mar 23, 2026	1.80	1.90	1.70	1.70	1.70	-4.49%	15,003
Mar 20, 2026	1.69	2.00	1.69	1.78	1.78	-3.78%	57,505
Mar 19, 2026	2.04	2.04	1.85	1.85	1.85	-5.61%	9,100
Mar 18, 2026	1.97	2.00	1.91	1.96	1.96	-2.97%	14,884
Mar 17, 2026	2.05	2.11	1.89	2.02	2.02	-	12,768
Mar 16, 2026	2.09	2.16	2.02	2.02	2.02	-1.94%	10,225
Mar 13, 2026	2.15	2.22	1.73	2.06	2.06	-3.74%	45,601
Mar 12, 2026	1.81	2.32	1.54	2.14	2.14	13.23%	261,657
Mar 11, 2026	1.94	2.11	1.81	1.89	1.89	-4.06%	121,175
Mar 10, 2026	2.11	2.30	1.97	1.97	1.97	-2.48%	16,274
Mar 9, 2026	1.90	2.04	1.90	2.02	2.02	3.06%	4,515
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