Sadot Group Inc. - Common Stock (SDOT)
3.0708
+0.1208 (4.09%)
NASDAQ · Last Trade: Feb 4th, 10:53 AM EST
Historical Prices For Sadot Group Inc. - Common Stock (SDOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 3.12 | 3.17 | 2.94 | 2.95 | 8,936 | 2.95 |
| 2/02/2026 | 3.15 | 3.17 | 3.05 | 3.10 | 15,704 | 3.10 |
| 1/30/2026 | 3.13 | 3.26 | 3.06 | 3.13 | 44,657 | 3.13 |
| 1/29/2026 | 3.45 | 3.45 | 3.17 | 3.19 | 19,863 | 3.19 |
| 1/28/2026 | 3.45 | 3.53 | 3.25 | 3.43 | 28,842 | 3.43 |
| 1/27/2026 | 3.00 | 3.50 | 2.83 | 3.47 | 71,900 | 3.47 |
| 1/26/2026 | 2.99 | 3.02 | 2.83 | 3.00 | 21,120 | 3.00 |
| 1/23/2026 | 3.17 | 3.17 | 2.94 | 3.06 | 35,455 | 3.06 |
| 1/22/2026 | 3.27 | 3.27 | 3.09 | 3.16 | 60,378 | 3.16 |
| 1/21/2026 | 3.39 | 3.39 | 3.04 | 3.26 | 82,769 | 3.26 |
| 1/20/2026 | 3.34 | 3.41 | 3.04 | 3.38 | 129,472 | 3.38 |
| 1/16/2026 | 2.75 | 3.50 | 2.74 | 3.44 | 113,453 | 3.44 |
| 1/15/2026 | 3.21 | 3.21 | 2.55 | 2.83 | 161,279 | 2.83 |
| 1/14/2026 | 3.37 | 3.41 | 3.15 | 3.23 | 134,861 | 3.23 |
| 1/13/2026 | 3.25 | 4.17 | 3.15 | 3.42 | 456,208 | 3.42 |
| 1/12/2026 | 2.64 | 4.66 | 2.58 | 3.71 | 6,381,354 | 3.71 |
| 1/09/2026 | 2.39 | 2.55 | 2.25 | 2.54 | 191,765 | 2.54 |
| 1/08/2026 | 2.07 | 2.73 | 2.07 | 2.41 | 445,483 | 2.41 |
| 1/07/2026 | 2.00 | 2.18 | 1.91 | 2.12 | 173,615 | 2.12 |
| 1/06/2026 | 1.74 | 2.19 | 1.74 | 2.08 | 364,090 | 2.08 |
| 1/05/2026 | 1.56 | 1.83 | 1.53 | 1.77 | 721,386 | 1.77 |
| 1/02/2026 | 1.24 | 2.46 | 1.21 | 1.75 | 10,884,845 | 1.75 |
| 12/31/2025 | 1.30 | 1.30 | 1.17 | 1.21 | 151,903 | 1.21 |
| 12/30/2025 | 1.32 | 1.42 | 1.28 | 1.29 | 123,039 | 1.29 |
| 12/29/2025 | 1.75 | 1.77 | 1.25 | 1.31 | 264,822 | 1.31 |
| 12/26/2025 | 1.55 | 2.49 | 1.20 | 1.92 | 1,872,938 | 1.92 |
| 12/24/2025 | 1.67 | 1.70 | 1.57 | 1.61 | 19,496 | 1.61 |
| 12/23/2025 | 1.86 | 1.87 | 1.65 | 1.68 | 34,130 | 1.68 |
| 12/22/2025 | 1.97 | 1.98 | 1.82 | 1.84 | 35,182 | 1.84 |
| 12/19/2025 | 1.98 | 2.00 | 1.90 | 1.94 | 33,104 | 1.94 |
| 12/18/2025 | 2.00 | 2.08 | 1.95 | 2.02 | 34,621 | 2.02 |
| 12/17/2025 | 2.19 | 2.20 | 2.10 | 2.10 | 16,612 | 2.10 |
| 12/16/2025 | 2.27 | 2.27 | 2.07 | 2.19 | 21,316 | 2.19 |
| 12/15/2025 | 2.71 | 2.71 | 2.07 | 2.07 | 86,469 | 2.07 |
| 12/12/2025 | 2.93 | 2.97 | 2.66 | 2.68 | 28,365 | 2.68 |
| 12/11/2025 | 2.97 | 3.01 | 2.91 | 2.92 | 10,203 | 2.92 |
| 12/10/2025 | 3.02 | 3.05 | 2.76 | 2.99 | 18,424 | 2.99 |
| 12/09/2025 | 3.20 | 3.26 | 2.92 | 2.98 | 35,450 | 2.98 |
| 12/08/2025 | 3.37 | 3.45 | 3.23 | 3.23 | 15,397 | 3.23 |
| 12/05/2025 | 3.54 | 3.54 | 3.19 | 3.38 | 12,133 | 3.38 |
| 12/04/2025 | 3.33 | 3.39 | 3.17 | 3.36 | 30,844 | 3.36 |
| 12/03/2025 | 3.09 | 3.37 | 2.96 | 3.30 | 79,514 | 3.30 |
| 12/02/2025 | 3.02 | 3.05 | 2.74 | 2.84 | 51,611 | 2.84 |
| 12/01/2025 | 2.98 | 3.04 | 2.87 | 2.88 | 30,954 | 2.88 |
| 11/28/2025 | 2.88 | 3.06 | 2.87 | 2.99 | 19,302 | 2.99 |
| 11/26/2025 | 2.79 | 3.00 | 2.74 | 2.88 | 54,412 | 2.88 |
| 11/25/2025 | 2.62 | 2.73 | 2.50 | 2.71 | 26,518 | 2.71 |
| 11/24/2025 | 2.64 | 2.84 | 2.43 | 2.62 | 76,136 | 2.62 |
| 11/21/2025 | 2.65 | 2.75 | 2.51 | 2.63 | 93,175 | 2.63 |
| 11/20/2025 | 3.45 | 3.52 | 2.60 | 2.65 | 148,833 | 2.65 |
| 11/19/2025 | 3.56 | 3.60 | 3.33 | 3.47 | 50,060 | 3.47 |
| 11/18/2025 | 3.32 | 3.70 | 3.00 | 3.58 | 146,703 | 3.58 |
| 11/17/2025 | 4.80 | 5.02 | 4.38 | 4.48 | 54,491 | 4.48 |
| 11/14/2025 | 4.89 | 5.05 | 4.81 | 4.86 | 22,071 | 4.86 |
| 11/13/2025 | 5.03 | 5.08 | 4.82 | 4.97 | 31,421 | 4.97 |
| 11/12/2025 | 5.12 | 5.14 | 4.85 | 4.94 | 32,478 | 4.94 |
| 11/11/2025 | 5.02 | 5.13 | 4.85 | 5.10 | 29,387 | 5.10 |
| 11/10/2025 | 5.09 | 5.30 | 4.92 | 5.02 | 34,510 | 5.02 |
| 11/07/2025 | 4.69 | 4.92 | 4.60 | 4.83 | 33,169 | 4.83 |
| 11/06/2025 | 4.90 | 4.91 | 4.62 | 4.69 | 50,450 | 4.69 |
| 11/05/2025 | 5.18 | 5.24 | 4.78 | 4.95 | 56,606 | 4.95 |
| 11/04/2025 | 5.52 | 5.78 | 5.00 | 5.07 | 210,353 | 5.07 |