Sadot Group Inc. (SDOT)
NASDAQ: SDOT · Real-Time Price · USD
0.1975
-0.0177 (-8.22%)
May 14, 2026, 1:03 PM EDT - Market open
Sadot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | - | -9.34% | 1,107,528 |
| May 13, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -18.85% | 2,520,486 |
| May 12, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -6.72% | 1,232,800 |
| May 11, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -14.88% | 2,492,905 |
| May 8, 2026 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -1.50% | 3,307,169 |
| May 7, 2026 | 0.29 | 0.35 | 0.26 | 0.34 | 0.34 | -16.68% | 6,082,367 |
| May 6, 2026 | 0.41 | 0.41 | 0.30 | 0.41 | 0.41 | -17.78% | 16,067,744 |
| May 5, 2026 | 0.57 | 0.64 | 0.46 | 0.50 | 0.50 | 91.19% | 514,943,246 |
| May 4, 2026 | 0.35 | 0.35 | 0.24 | 0.26 | 0.26 | -44.91% | 16,003,812 |
| May 1, 2026 | 0.72 | 0.72 | 0.45 | 0.47 | 0.47 | -51.79% | 10,385,653 |
| Apr 30, 2026 | 1.28 | 1.32 | 0.91 | 0.98 | 0.98 | -26.42% | 167,479 |
| Apr 29, 2026 | 1.33 | 1.39 | 1.30 | 1.33 | 1.33 | -0.38% | 11,212 |
| Apr 28, 2026 | 1.46 | 1.60 | 1.33 | 1.33 | 1.33 | -8.90% | 15,521 |
| Apr 27, 2026 | 1.52 | 1.60 | 1.46 | 1.46 | 1.46 | -3.95% | 12,465 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.48 | 1.52 | 1.52 | -6.17% | 9,684 |
| Apr 23, 2026 | 1.68 | 1.70 | 1.55 | 1.62 | 1.62 | -4.71% | 16,048 |
| Apr 22, 2026 | 1.73 | 1.79 | 1.63 | 1.70 | 1.70 | 3.66% | 20,591 |
| Apr 21, 2026 | 1.51 | 1.70 | 1.51 | 1.64 | 1.64 | 7.19% | 53,124 |
| Apr 20, 2026 | 1.49 | 1.61 | 1.47 | 1.53 | 1.53 | -2.55% | 11,464 |
| Apr 17, 2026 | 1.55 | 1.59 | 1.50 | 1.57 | 1.57 | 6.08% | 6,071 |
| Apr 16, 2026 | 1.56 | 1.66 | 1.48 | 1.48 | 1.48 | -5.13% | 26,176 |
| Apr 15, 2026 | 1.60 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 10,593 |
| Apr 14, 2026 | 1.64 | 1.77 | 1.64 | 1.65 | 1.65 | -0.60% | 18,329 |
| Apr 13, 2026 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 5,979 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 2,260 |
| Apr 9, 2026 | 1.68 | 1.72 | 1.63 | 1.65 | 1.65 | 2.48% | 4,931 |
| Apr 8, 2026 | 1.57 | 1.70 | 1.57 | 1.61 | 1.61 | 2.55% | 21,400 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.50 | 1.57 | 1.57 | -2.42% | 4,826 |
| Apr 6, 2026 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | 3.81% | 4,566 |
| Apr 2, 2026 | 1.52 | 1.59 | 1.50 | 1.55 | 1.55 | 3.33% | 8,085 |
| Apr 1, 2026 | 1.31 | 1.57 | 1.31 | 1.50 | 1.50 | -2.60% | 15,619 |
| Mar 31, 2026 | 1.55 | 1.60 | 1.51 | 1.54 | 1.54 | -0.65% | 4,822 |
| 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% | 10,319 |
| Mar 26, 2026 | 1.69 | 1.79 | 1.64 | 1.64 | 1.64 | 1.86% | 9,310 |
| Mar 25, 2026 | 1.59 | 1.76 | 1.55 | 1.61 | 1.61 | -1.83% | 14,790 |
| Mar 24, 2026 | 1.74 | 1.88 | 1.64 | 1.64 | 1.64 | -3.53% | 18,616 |
| Mar 23, 2026 | 1.80 | 1.90 | 1.70 | 1.70 | 1.70 | -4.49% | 15,033 |
| Mar 20, 2026 | 1.69 | 2.00 | 1.69 | 1.78 | 1.78 | -3.78% | 57,508 |
| Mar 19, 2026 | 2.04 | 2.04 | 1.85 | 1.85 | 1.85 | -5.61% | 9,268 |
| Mar 18, 2026 | 1.97 | 2.00 | 1.91 | 1.96 | 1.96 | -2.97% | 15,043 |
| Mar 17, 2026 | 2.05 | 2.11 | 1.89 | 2.02 | 2.02 | - | 12,801 |
| Mar 16, 2026 | 2.09 | 2.16 | 2.02 | 2.02 | 2.02 | -1.94% | 10,295 |
| Mar 13, 2026 | 2.15 | 2.22 | 1.73 | 2.06 | 2.06 | -3.74% | 45,637 |
| Mar 12, 2026 | 1.81 | 2.32 | 1.54 | 2.14 | 2.14 | 13.23% | 264,937 |
| Mar 11, 2026 | 1.94 | 2.11 | 1.81 | 1.89 | 1.89 | -4.06% | 124,953 |
| Mar 10, 2026 | 2.11 | 2.30 | 1.97 | 1.97 | 1.97 | -2.48% | 16,324 |
| Mar 9, 2026 | 1.90 | 2.04 | 1.90 | 2.02 | 2.02 | 3.06% | 5,128 |
| Mar 6, 2026 | 2.11 | 2.12 | 1.95 | 1.96 | 1.96 | -8.84% | 19,807 |
| Mar 5, 2026 | 2.22 | 2.25 | 2.10 | 2.15 | 2.15 | -0.92% | 14,716 |