Dark

SDOT
Sadot Group Inc. Common Stock
stock NASDAQ

Market Open

Aug 21, 2026 12:28:51 PM EDT

14.00USD+65.877%(+5.56)14,776,244

11.80Bid 16.02Ask 4.22Spread

Pre-market

Aug 21, 2026 9:23:30 AM EDT

8.29USD-1.777%(-0.15)1,093

After-hours

Aug 20, 2026 4:34:30 PM EDT

8.50USD+1.311%(+0.11)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	8.250000	18.910000	8.250000	14.0000	+65.877%	14,776,244	0.000%
2026-08-20	8.910000	8.910000	8.200000	8.4400	-3.211%	90,255	+65.877%
2026-08-19	9.680000	9.989900	8.500000	8.7200	-14.089%	157,249	+60.550%
2026-08-18	9.960000	11.750000	9.610100	10.1500	-3.974%	151,214	+37.931%
2026-08-17	12.000000	12.379900	9.900000	10.5700	-9.966%	318,049	+32.450%
2026-08-14	10.980000	11.800000	10.680000	11.7400	+6.630%	79,778	+19.250%
2026-08-13	11.310000	12.000000	10.800000	11.0100	-5.250%	72,236	+27.157%
2026-08-12	12.020000	12.245000	11.540000	11.6200	-5.297%	84,488	+20.482%
2026-08-11	12.000000	12.484100	11.855000	12.2700	-1.918%	47,449	+14.099%
2026-08-10	11.840000	13.830000	11.804800	12.5100	+3.474%	138,826	+11.910%
2026-08-07	12.310000	12.470000	11.410000	12.0900	-4.803%	86,976	+15.798%
2026-08-06	13.100000	13.360000	12.390000	12.7000	-5.011%	64,454	+10.236%
2026-08-05	12.990000	13.680000	12.990000	13.3700	-1.691%	96,206	+4.712%
2026-08-04	13.040000	15.470000	13.040000	13.6000	+0.666%	216,023	+2.941%
2026-08-03	12.830000	13.550000	12.500000	13.5100	+1.962%	152,634	+3.627%
2026-07-31	14.000000	14.580000	12.620100	13.2500	-5.627%	261,001	+5.660%
2026-07-30	13.300000	14.060000	12.990000	14.0400	-1.612%	222,820	-0.285%
2026-07-29	14.990000	15.190000	13.250000	14.2700	-4.612%	371,352	-1.892%
2026-07-28	15.750000	16.485000	14.460000	14.9600	-11.164%	640,701	-6.417%
2026-07-27	18.510000	19.940000	16.520000	16.8400	-3.881%	448,439	-16.865%
2026-07-24	17.100000	18.970000	17.100000	17.5200	-8.320%	173,922	-20.091%
2026-07-23	18.760000	21.840000	18.500000	19.1100	-5.769%	283,463	-26.740%
2026-07-22	19.510000	22.500000	19.000000	20.2800	-7.228%	470,757	-30.966%
2026-07-21	24.799000	24.799000	20.090000	21.8600	-16.373%	1,115,005	-35.956%
2026-07-20	32.380000	35.500000	23.230000	26.1400	+3.320%	6,668,287	-46.442%
2026-07-17	21.940000	30.970000	19.400000	25.3000	+77.544%	23,995,377	-44.664%
2026-07-16	13.500000	18.680000	13.210000	14.2500	-6.557%	697,210	-1.754%
2026-07-15	15.990000	17.169900	14.750100	15.2500	-6.955%	272,706	-8.197%
2026-07-14	18.140000	21.473200	15.500100	16.3900	-9.046%	543,811	-14.582%
2026-07-13	19.770000	20.759900	17.010000	18.0200	-23.221%	520,957	-22.309%
2026-07-10	22.540000	23.900000	20.510100	23.4700	-12.130%	768,702	-40.349%
2026-07-09	25.250000	35.700000	23.602300	26.7100	+31.512%	6,594,436	-47.585%
2026-07-08	33.020000	38.000000	11.000000	20.3100	-49.225%	3,850,544	-31.068%
2026-07-07	44.020000	55.880000	37.202000	40.0000	-18.016%	770,939	-65.000%
2026-07-06	61.020000	62.795000	40.910000	48.7900	-3.482%	1,167,704	-71.306%
2026-07-02	88.990000	106.000000	44.000000	50.5500	-29.792%	2,730,046	-72.305%
2026-07-01	44.700000	89.460000	40.370000	72.0000	+105.187%	6,724,124	-80.556%
2026-06-30	37.520000	53.000000	32.010100	35.0900	-2.120%	5,204,583	-60.103%
2026-06-29	20.670000	44.700000	17.584400	35.8500	+67.133%	11,077,500	-60.948%
2026-06-26	11.500000	22.750000	9.810000	21.4500	+247.087%	45,344,161	-34.732%
2026-06-25	7.330000	7.700000	6.180000	6.1800	-14.759%	220,574	+126.537%
2026-06-24	9.800000	10.005000	5.950000	7.2500	-28.182%	409,625	+93.103%
2026-06-23	8.390000	13.300000	8.372000	10.0950	+9.135%	713,121	+38.683%
2026-06-22	14.540000	15.517700	4.820000	9.2500	-42.831%	903,688	+51.351%
2026-06-18	16.170000	16.950000	14.037900	16.1800	-5.821%	235,500	-13.473%
2026-06-17	11.000000	20.600000	11.000000	17.1800	+98.155%	3,032,508	-18.510%
2026-06-16	23.010000	23.860000	8.670000	8.6700	-63.059%	916,984	+61.476%
2026-06-15	22.250000	26.930000	20.000000	23.4700	+44.787%	1,022,766	-40.349%
2026-06-12	24.830000	27.890000	16.200000	16.2100	-34.052%	359,967	-13.634%
2026-06-11	26.750000	39.860000	20.510000	24.5800	-12.558%	874,690	-43.043%
2026-06-10	14.310000	36.500000	14.190000	28.1100	+108.222%	3,480,830	-50.196%
2026-06-09	18.130000	20.900000	11.300000	13.5000	-34.243%	623,159	+3.704%
2026-06-08	14.300000	23.890000	14.300000	20.5300	+69.110%	4,574,025	-31.807%
2026-06-05	11.310000	16.549900	8.750000	12.1400	+6.772%	3,808,839	+15.321%
2026-06-04	6.300000	14.620000	5.880000	11.3700	+68.444%	9,298,694	+23.131%
2026-06-03	6.080000	9.460000	5.450000	6.7500	+105.793%	52,560,646	+107.407%
2026-06-02	3.000000	3.300000	2.812100	3.2800	+5.806%	191,345	+326.829%
2026-06-01	2.820000	3.430000	2.780000	3.1000	+13.553%	1,998,475	+351.613%
2026-05-29	3.220000	3.300000	2.700000	2.7300	-14.420%	308,532	+412.821%
2026-05-28	2.800000	3.409500	2.630000	3.1900	+11.150%	640,075	+338.871%
2026-05-27	3.250000	3.477900	2.840000	2.8700	-0.554%	202,496	+387.805%
2026-05-26	2.988000	3.132000	2.880000	2.8860	+1,701.498%	73,678	+385.100%
2026-05-22	0.156000	0.167000	0.150000	0.1602	-11.541%	2,713,897	+8,639.076%
2026-05-21	0.178600	0.181400	0.168999	0.1811	+1.913%	622,936	+7,630.536%
2026-05-20	0.181400	0.181400	0.163100	0.1777	-2.790%	1,205,634	+7,778.447%
2026-05-19	0.191700	0.194800	0.175200	0.1828	-5.967%	1,451,385	+7,558.643%
2026-05-18	0.189600	0.194400	0.177000	0.1944	+0.361%	2,886,725	+7,101.646%
2026-05-15	0.190300	0.193700	0.182000	0.1937	-2.907%	906,240	+7,127.672%
2026-05-14	0.210000	0.214300	0.190000	0.1995	-7.296%	1,962,372	+6,917.544%
2026-05-13	0.246100	0.246100	0.200000	0.2152	-18.854%	2,609,606	+6,405.576%
2026-05-12	0.260000	0.271600	0.253300	0.2652	-6.718%	1,494,195	+5,179.035%
2026-05-11	0.300000	0.301600	0.262000	0.2843	-14.880%	2,633,236	+4,824.376%
2026-05-08	0.330000	0.350000	0.300000	0.3340	-1.504%	3,610,523	+4,091.617%
2026-05-07	0.287200	0.347599	0.263800	0.3391	-16.683%	6,359,010	+4,028.576%
2026-05-06	0.405800	0.407000	0.300000	0.4070	-17.778%	17,727,183	+3,339.803%
2026-05-05	0.567200	0.635090	0.460000	0.4950	+91.194%	520,245,045	+2,728.283%
2026-05-04	0.353600	0.353600	0.242000	0.2589	-44.915%	32,179,249	+5,307.493%
2026-05-01	0.715100	0.715100	0.450000	0.4700	-51.795%	11,210,280	+2,878.723%
2026-04-30	1.280000	1.324200	0.910000	0.9750	-26.415%	833,014	+1,335.897%
2026-04-29	1.330000	1.390000	1.300000	1.3250	-0.376%	11,406	+956.604%
2026-04-28	1.460000	1.600000	1.330000	1.3300	-8.904%	15,547	+952.632%
2026-04-27	1.520000	1.597100	1.460000	1.4600	-3.947%	12,455	+858.904%
2026-04-24	1.610000	1.610000	1.481800	1.5200	-6.173%	9,685	+821.053%
2026-04-23	1.680000	1.700000	1.550000	1.6200	-4.706%	16,048	+764.198%
2026-04-22	1.730000	1.790000	1.630000	1.7000	+3.659%	20,592	+723.529%
2026-04-21	1.510000	1.700000	1.510000	1.6400	+7.190%	53,124	+753.659%
2026-04-20	1.490000	1.611900	1.470000	1.5300	-2.548%	11,464	+815.033%
2026-04-17	1.549900	1.590000	1.500000	1.5700	+6.081%	6,071	+791.720%
2026-04-16	1.560000	1.655000	1.480000	1.4800	-5.128%	26,176	+845.946%
2026-04-15	1.600000	1.647800	1.560000	1.5600	-5.455%	10,594	+797.436%
2026-04-14	1.640000	1.764500	1.640000	1.6500	-0.602%	18,330	+748.485%
2026-04-13	1.710000	1.735000	1.660000	1.6600	-2.353%	5,980	+743.373%
2026-04-10	1.700000	1.700000	1.700000	1.7000	+3.030%	2,260	+723.529%
2026-04-09	1.680000	1.719900	1.630000	1.6500	+2.484%	4,931	+748.485%
2026-04-08	1.570000	1.697600	1.570000	1.6100	+2.548%	21,401	+769.565%
2026-04-07	1.620000	1.620000	1.500000	1.5700	-2.394%	4,826	+791.720%
2026-04-06	1.670000	1.670000	1.570000	1.6085	+3.774%	4,566	+770.376%
2026-04-02	1.520000	1.590000	1.500000	1.5500	+3.333%	8,085	+803.226%
2026-04-01	1.310000	1.565000	1.310000	1.5000	-2.597%	15,619	+833.333%
2026-03-31	1.550000	1.595000	1.510100	1.5400	-0.645%	4,822	+809.091%
2026-03-30	1.620000	1.620000	1.520000	1.5500	0.000%	10,317	+803.226%
2026-03-27	1.672000	1.755200	1.550000	1.5500	-5.488%	10,319	+803.226%
2026-03-26	1.690000	1.788800	1.640000	1.6400	+1.863%	9,310	+753.659%
2026-03-25	1.590000	1.761600	1.550000	1.6100	-1.829%	14,790	+769.565%
2026-03-24	1.735300	1.883500	1.640000	1.6400	-3.529%	18,617	+753.659%
2026-03-23	1.800000	1.900000	1.700000	1.7000	-4.494%	15,034	+723.529%
2026-03-20	1.690500	1.999900	1.690500	1.7800	-3.789%	57,508	+686.517%
2026-03-19	2.040000	2.040000	1.850000	1.8501	-5.607%	9,269	+656.716%
2026-03-18	1.970100	2.000000	1.910000	1.9600	-2.970%	15,043	+614.286%
2026-03-17	2.050000	2.110000	1.890000	2.0200	0.000%	12,802	+593.069%
2026-03-16	2.090000	2.155000	2.020000	2.0200	-1.942%	10,295	+593.069%
2026-03-13	2.150000	2.220000	1.730000	2.0600	-3.738%	45,637	+579.612%
2026-03-12	1.810000	2.320000	1.540000	2.1400	+13.228%	264,938	+554.206%
2026-03-11	1.940000	2.110000	1.810000	1.8900	-4.061%	124,953	+640.741%
2026-03-10	2.110000	2.300000	1.970000	1.9700	-2.475%	16,324	+610.660%
2026-03-09	1.900000	2.040000	1.900000	2.0200	+3.061%	5,128	+593.069%
2026-03-06	2.110100	2.120000	1.950000	1.9600	-8.837%	19,807	+614.286%
2026-03-05	2.220000	2.246000	2.100000	2.1500	-0.922%	14,717	+551.163%
2026-03-04	2.070000	2.240000	2.070000	2.1700	+2.844%	8,517	+545.161%
2026-03-03	2.070000	2.121800	2.060000	2.1100	-2.315%	9,422	+563.507%
2026-03-02	2.080000	2.255000	2.010000	2.1600	0.000%	6,909	+548.148%
2026-02-27	2.090000	2.235000	2.069600	2.1600	-1.370%	7,073	+548.148%
2026-02-26	2.117400	2.275000	2.080000	2.1900	+8.416%	20,259	+539.269%
2026-02-25	2.246000	2.246000	2.020000	2.0200	-11.013%	23,777	+593.069%
2026-02-24	2.270000	2.330000	2.220000	2.2700	+0.889%	20,414	+516.740%
2026-02-23	2.220000	2.320000	2.220000	2.2500	-3.017%	11,684	+522.222%
2026-02-20	2.540000	2.540000	2.315000	2.3200	-9.127%	10,986	+503.448%
2026-02-19	2.400000	2.699000	2.400000	2.5530	+2.944%	3,899	+448.374%
2026-02-18	2.440000	2.520000	2.370000	2.4800	+1.224%	12,719	+464.516%
2026-02-17	2.610000	2.660000	2.440000	2.4500	-5.769%	8,826	+471.429%
2026-02-13	2.590000	2.860000	2.544700	2.6000	-1.141%	8,374	+438.462%
2026-02-12	2.590000	2.743700	2.540000	2.6300	-2.230%	12,731	+432.319%
2026-02-11	2.740000	2.740000	2.600000	2.6900	-4.440%	15,459	+420.446%
2026-02-10	2.860000	2.983500	2.780100	2.8150	-2.257%	9,055	+397.336%
2026-02-09	3.010000	3.010000	2.770000	2.8800	+2.857%	13,175	+386.111%
2026-02-06	2.770000	2.896100	2.675000	2.8000	0.000%	47,697	+400.000%
2026-02-05	2.870000	2.870000	2.778200	2.8000	-3.780%	10,612	+400.000%
2026-02-04	2.980000	3.070800	2.780000	2.9100	-1.356%	28,455	+381.100%
2026-02-03	3.120000	3.175000	2.940000	2.9500	-4.839%	8,937	+374.576%
2026-02-02	3.150000	3.170600	3.050000	3.1000	-1.116%	15,704	+351.613%
2026-01-30	3.130000	3.260000	3.060000	3.1350	-1.724%	44,657	+346.571%
2026-01-29	3.450000	3.450000	3.170000	3.1900	-6.997%	19,944	+338.871%
2026-01-28	3.450000	3.530000	3.251300	3.4300	-1.153%	28,873	+308.163%
2026-01-27	3.000000	3.500000	2.830000	3.4700	+15.667%	72,930	+303.458%
2026-01-26	2.990000	3.020000	2.835000	3.0000	-1.961%	21,021	+366.667%
2026-01-23	3.170000	3.170000	2.935000	3.0600	-3.165%	35,455	+357.516%
2026-01-22	3.270000	3.270000	3.090000	3.1600	-3.067%	60,443	+343.038%
2026-01-21	3.390000	3.390000	3.040000	3.2600	-3.507%	82,784	+329.448%
2026-01-20	3.340000	3.409900	3.040000	3.3785	-1.788%	129,532	+314.385%
2026-01-16	2.750000	3.497600	2.740000	3.4400	+21.555%	113,453	+306.977%
2026-01-15	3.210000	3.210000	2.551000	2.8300	-12.384%	161,204	+394.700%
2026-01-14	3.370000	3.410000	3.150000	3.2300	-5.556%	135,025	+333.437%
2026-01-13	3.250000	4.174200	3.150000	3.4200	-7.817%	454,025	+309.357%
2026-01-12	2.640000	4.660000	2.580000	3.7100	+46.063%	6,403,543	+277.358%
2026-01-09	2.390000	2.550000	2.250000	2.5400	+5.394%	191,543	+451.181%
2026-01-08	2.070000	2.730000	2.070000	2.4100	+13.679%	445,393	+480.913%
2026-01-07	2.000000	2.180000	1.910000	2.1200	+1.923%	174,392	+560.377%
2026-01-06	1.740000	2.190000	1.740000	2.0800	+17.514%	366,845	+573.077%
2026-01-05	1.560000	1.830000	1.530000	1.7700	+1.143%	723,775	+690.960%
2026-01-02	1.240000	2.459900	1.211200	1.7500	+44.628%	10,884,483	+700.000%
2025-12-31	1.300000	1.300000	1.170000	1.2100	-6.564%	151,903	+1,057.025%
2025-12-30	1.320000	1.420000	1.280000	1.2950	-1.145%	124,479	+981.081%
2025-12-29	1.750000	1.770000	1.250000	1.3100	-31.771%	268,067	+968.702%
2025-12-26	1.549900	2.490000	1.200100	1.9200	+19.255%	1,872,938	+629.167%
2025-12-24	1.670000	1.696500	1.570000	1.6100	-3.881%	19,496	+769.565%
2025-12-23	1.860000	1.870100	1.650000	1.6750	-8.967%	34,180	+735.821%
2025-12-22	1.970000	1.981900	1.820000	1.8400	-5.155%	35,246	+660.870%
2025-12-19	1.980000	2.000000	1.900000	1.9400	-3.960%	33,104	+621.649%
2025-12-18	2.000000	2.080000	1.950000	2.0200	-3.810%	34,621	+593.069%
2025-12-17	2.190000	2.200000	2.100000	2.1000	-4.110%	16,733	+566.667%
2025-12-16	2.270000	2.270000	2.072000	2.1900	+5.797%	21,318	+539.269%
2025-12-15	2.710000	2.710000	2.070000	2.0700	-22.761%	86,479	+576.329%
2025-12-12	2.930000	2.968500	2.660000	2.6800	-8.219%	28,365	+422.388%
2025-12-11	2.970000	3.010000	2.914200	2.9200	-2.341%	10,203	+379.452%
2025-12-10	3.020000	3.050000	2.760000	2.9900	+0.285%	18,434	+368.227%
2025-12-09	3.200000	3.260000	2.920000	2.9815	-7.693%	36,177	+369.562%
2025-12-08	3.370700	3.449900	3.230000	3.2300	-4.438%	15,402	+333.437%
2025-12-05	3.540000	3.540000	3.190000	3.3800	+0.595%	12,133	+314.201%
2025-12-04	3.330000	3.390000	3.170000	3.3600	+1.818%	31,894	+316.667%
2025-12-03	3.090000	3.370000	2.965000	3.3000	+16.197%	79,527	+324.242%
2025-12-02	3.023600	3.049700	2.738000	2.8400	-1.389%	51,680	+392.958%
2025-12-01	2.981700	3.045000	2.870000	2.8800	-3.679%	30,954	+386.111%
2025-11-28	2.880000	3.060000	2.865000	2.9900	+3.819%	19,302	+368.227%
2025-11-26	2.790000	3.000000	2.737800	2.8800	+6.273%	54,412	+386.111%
2025-11-25	2.620000	2.725000	2.502000	2.7100	+3.633%	26,558	+416.605%
2025-11-24	2.640000	2.840000	2.430000	2.6150	-0.570%	76,340	+435.373%
2025-11-21	2.650000	2.750000	2.510000	2.6300	-0.942%	93,175	+432.319%
2025-11-20	3.450000	3.520000	2.600000	2.6550	-23.487%	148,833	+427.307%
2025-11-19	3.560000	3.600000	3.330000	3.4700	-3.073%	50,632	+303.458%
2025-11-18	3.320000	3.700000	3.000000	3.5800	-20.089%	147,164	+291.061%
2025-11-17	4.800000	5.020000	4.380000	4.4800	-7.819%	63,889	+212.500%
2025-11-14	4.890000	5.049900	4.810000	4.8600	-2.213%	22,071	+188.066%
2025-11-13	5.030000	5.085000	4.820000	4.9700	+0.607%	31,875	+181.690%
2025-11-12	5.120000	5.140000	4.850000	4.9400	-3.137%	32,665	+183.401%
2025-11-11	5.020000	5.130000	4.850000	5.1000	+1.594%	29,548	+174.510%
2025-11-10	5.090000	5.300000	4.920000	5.0200	+3.934%	34,511	+178.884%
2025-11-07	4.690000	4.915000	4.600000	4.8300	+2.985%	33,169	+189.855%
2025-11-06	4.900000	4.910000	4.619100	4.6900	-5.253%	50,454	+198.507%
2025-11-05	5.180000	5.240000	4.780000	4.9500	-2.367%	56,651	+182.828%
2025-11-04	5.520000	5.779900	5.000000	5.0700	-7.985%	212,987	+176.134%
2025-11-03	6.040000	6.278700	5.510000	5.5100	-8.775%	40,943	+154.083%
2025-10-31	6.150000	6.600000	5.960000	6.0400	-3.975%	67,906	+131.788%
2025-10-30	6.360000	6.360000	5.850000	6.2900	-1.872%	41,547	+122.576%
2025-10-29	6.230000	6.528700	6.070000	6.4100	+2.560%	27,138	+118.409%
2025-10-28	7.140000	7.290000	6.090000	6.2500	-8.759%	144,683	+124.000%
2025-10-27	6.620000	6.870000	6.390000	6.8500	+6.532%	66,260	+104.380%
2025-10-24	5.970000	6.600000	5.970000	6.4300	+5.496%	59,291	+117.729%
2025-10-23	5.780000	6.250000	5.770000	6.0950	+3.480%	43,117	+129.696%
2025-10-22	5.800000	6.680000	5.800000	5.8900	-3.915%	136,946	+137.691%
2025-10-21	5.760000	6.390000	5.760000	6.1300	+4.608%	120,726	+128.385%
2025-10-20	5.770000	6.070000	5.600000	5.8600	-2.819%	117,758	+138.908%
2025-10-17	5.840000	6.250000	5.550000	6.0300	-16.134%	425,381	+132.172%
2025-10-16	6.700000	7.298000	6.270000	7.1900	-6.865%	551,782	+94.715%
2025-10-15	11.000000	13.020000	7.080000	7.7200	+48.748%	20,319,620	+81.347%
2025-10-14	5.200000	5.420000	5.150000	5.1900	+0.542%	5,548,851	+169.750%
2025-10-13	5.490000	5.490000	5.000000	5.1620	-2.787%	39,089	+171.213%
2025-10-10	5.490000	5.530000	5.260000	5.3100	-3.455%	50,414	+163.653%
2025-10-09	5.560141	5.697300	5.350000	5.5000	+0.182%	71,446	+154.545%
2025-10-08	5.760000	5.891900	5.310000	5.4900	-2.313%	104,004	+155.009%
2025-10-07	6.040000	6.040000	5.620000	5.6200	-6.020%	58,926	+149.110%
2025-10-06	6.160000	6.160000	5.837900	5.9800	-2.922%	35,663	+134.114%
2025-10-03	6.030000	6.220000	6.000000	6.1600	+2.326%	29,024	+127.273%
2025-10-02	5.670000	6.040000	5.510000	6.0200	+7.885%	41,942	+132.558%
2025-10-01	5.560000	5.940000	5.500000	5.5800	+0.360%	26,117	+150.896%
2025-09-30	5.830000	5.900000	5.440000	5.5600	-4.631%	53,472	+151.799%
2025-09-29	5.330000	6.320000	5.270000	5.8300	+11.048%	126,279	+140.137%
2025-09-26	5.450000	5.787100	5.250000	5.2500	-5.405%	68,895	+166.667%
2025-09-25	5.980000	6.035000	5.280000	5.5500	-7.807%	128,262	+152.252%
2025-09-24	6.800000	6.800000	5.860000	6.0200	-14.123%	109,727	+132.558%
2025-09-23	7.040000	7.120000	6.910000	7.0100	-0.284%	50,822	+99.715%
2025-09-22	7.585000	7.600000	6.910000	7.0300	-8.344%	38,877	+99.147%
2025-09-19	7.800000	7.850000	7.650000	7.6700	-1.414%	27,386	+82.529%
2025-09-18	7.580000	7.898800	7.490100	7.7800	+2.368%	19,893	+79.949%
2025-09-17	7.900000	8.000000	7.520000	7.6000	-2.813%	53,231	+84.211%
2025-09-16	7.850000	7.905000	7.450000	7.8200	-5.212%	49,432	+79.028%
2025-09-15	7.000000	8.250000	7.000000	8.2500	+13.386%	73,700	+69.697%
2025-09-12	7.990000	8.000000	7.200000	7.2760	-8.247%	56,762	+92.413%
2025-09-11	7.500000	8.882000	7.446000	7.9300	-17.508%	93,179	+76.545%
2025-09-10	10.500000	10.500000	9.612000	9.6130	-10.991%	39,715	+45.636%
2025-09-09	9.100000	11.000000	9.070000	10.8000	+18.694%	118,385	+29.630%
2025-09-08	9.200000	9.300000	9.050000	9.0990	+0.541%	4,810	+53.863%
2025-09-05	9.100000	9.114000	8.900000	9.0500	-0.670%	5,374	+54.696%
2025-09-04	9.374000	9.374000	9.000000	9.1110	-1.139%	42,327	+53.660%
2025-09-03	9.400000	9.400000	8.900000	9.2160	+0.239%	7,605	+51.910%
2025-09-02	9.200000	9.399000	8.968000	9.1940	-0.336%	7,109	+52.273%
2025-08-29	9.200000	9.362000	8.800000	9.2250	-0.774%	7,536	+51.762%
2025-08-28	9.200000	9.400000	9.100000	9.2970	-1.253%	8,742	+50.586%
2025-08-27	9.251000	9.500000	9.200000	9.4150	+1.696%	14,148	+48.699%
2025-08-26	9.300000	9.400000	9.025000	9.2580	-1.511%	10,007	+51.221%
2025-08-25	9.300000	9.500000	9.100000	9.4000	+2.163%	7,497	+48.936%
2025-08-22	8.800000	9.350000	8.800000	9.2010	+3.382%	8,953	+52.157%
2025-08-21	8.700000	9.291000	8.500000	8.9000	+2.205%	11,036	+57.303%
2025-08-20	9.100000	9.100000	8.700000	8.7080	-4.518%	9,349	+60.772%
2025-08-19	9.600000	9.600000	9.075000	9.1200	-4.513%	11,849	+53.509%
2025-08-18	9.000000	9.600000	8.970000	9.5510	+4.383%	17,182	+46.582%
2025-08-15	9.100000	9.359000	8.817000	9.1500	-1.613%	21,275	+53.005%
2025-08-14	9.400000	9.449000	8.938000	9.3000	-1.577%	15,327	+50.538%
2025-08-13	8.900000	9.800000	8.710000	9.4490	+7.375%	24,440	+48.164%
2025-08-12	8.996000	9.240000	8.500000	8.8000	-0.034%	17,376	+59.091%
2025-08-11	9.450000	9.450000	8.600000	8.8030	-4.637%	19,048	+59.037%
2025-08-08	9.503000	9.503000	9.100000	9.2310	+2.000%	13,269	+51.663%
2025-08-07	9.356000	9.500000	8.800000	9.0500	-0.549%	28,630	+54.696%
2025-08-06	8.800000	9.500000	8.601000	9.1000	+7.248%	33,031	+53.846%
2025-08-05	8.546000	8.700000	8.400000	8.4850	+0.130%	11,106	+64.997%
2025-08-04	8.600000	8.740000	8.400000	8.4740	-2.227%	14,867	+65.211%
2025-08-01	9.053000	9.053000	8.500000	8.6670	-2.355%	19,636	+61.532%
2025-07-31	9.100000	9.401000	8.690500	8.8760	-4.549%	23,448	+57.729%
2025-07-30	9.600000	9.940000	9.100000	9.2990	-4.420%	39,951	+50.554%
2025-07-29	9.520000	10.250000	9.500000	9.7290	+2.400%	39,825	+43.900%
2025-07-28	10.700000	10.700000	9.448000	9.5010	-12.028%	87,888	+47.353%
2025-07-25	11.500000	11.500000	10.500000	10.8000	-1.818%	118,865	+29.630%
2025-07-24	10.900000	11.500000	10.400000	11.0000	-29.487%	557,970	+27.273%
2025-07-23	18.800000	23.000000	15.000000	15.6000	-12.849%	237,031	-10.256%
2025-07-22	15.900000	18.500000	15.893000	17.9000	+17.763%	42,465	-21.788%
2025-07-21	14.300000	15.200000	14.300000	15.2000	+7.801%	12,329	-7.895%
2025-07-18	14.000000	14.200000	13.901000	14.1000	+2.174%	4,139	-0.709%
2025-07-17	13.400000	14.200000	13.000000	13.8000	+6.977%	9,313	+1.449%
2025-07-16	13.000000	13.200000	12.800000	12.9000	+0.023%	5,659	+8.527%
2025-07-15	13.000000	13.200000	12.850000	12.8970	-0.023%	6,689	+8.552%
2025-07-14	12.800000	13.600000	12.800000	12.9000	+0.781%	5,274	+8.527%
2025-07-11	13.100000	13.301000	12.508000	12.8000	-3.030%	13,912	+9.375%
2025-07-10	13.700000	13.800000	13.200000	13.2000	-3.650%	3,727	+6.061%
2025-07-09	13.500000	13.900000	13.450000	13.7000	+2.239%	6,441	+2.190%
2025-07-08	12.900000	13.600000	12.900000	13.4000	+3.077%	5,922	+4.478%
2025-07-07	14.500000	14.500000	12.800000	13.0000	-6.475%	15,545	+7.692%
2025-07-03	14.100000	14.202000	13.600000	13.9000	+0.725%	3,212	+0.719%
2025-07-02	14.200000	14.400000	13.400000	13.8000	-2.128%	12,158	+1.449%
2025-07-01	13.200000	15.175000	12.900000	14.1000	+6.818%	37,807	-0.709%
2025-06-30	14.100000	14.100000	12.900000	13.2000	-5.036%	16,862	+6.061%
2025-06-27	14.900000	15.100000	13.700000	13.9000	-9.150%	24,485	+0.719%
2025-06-26	14.862000	15.800000	14.700000	15.3000	+2.685%	14,316	-8.497%
2025-06-25	15.100000	15.200000	14.150000	14.9000	-0.667%	19,464	-6.040%
2025-06-24	14.200000	15.195000	13.950000	15.0000	+4.167%	18,001	-6.667%
2025-06-23	13.800000	14.850000	13.300000	14.4000	+5.109%	23,649	-2.778%
2025-06-20	15.300000	15.350000	13.700000	13.7000	-10.458%	38,718	+2.190%
2025-06-18	18.000000	18.300000	14.500000	15.3000	-16.848%	92,405	-8.497%
2025-06-17	19.300000	20.600000	17.320000	18.4000	-4.663%	77,956	-23.913%
2025-06-16	17.200000	20.600000	16.000000	19.3000	+12.209%	133,454	-27.461%
2025-06-13	14.100000	17.900000	14.100000	17.2000	+21.986%	322,744	-18.605%
2025-06-12	14.800000	16.200000	13.600000	14.1000	-4.082%	217,703	-0.709%
2025-06-11	12.100000	14.700000	11.700000	14.7000	+26.724%	97,687	-4.762%
2025-06-10	12.300000	12.300000	11.500000	11.6000	-0.855%	16,505	+20.690%
2025-06-09	12.100000	12.414000	11.700000	11.7000	-1.681%	10,523	+19.658%
2025-06-06	11.900000	12.160000	11.770000	11.9000	+0.856%	3,381	+17.647%
2025-06-05	12.100000	12.499000	11.700000	11.7990	-1.675%	4,051	+18.654%
2025-06-04	12.100000	12.250000	11.600000	12.0000	0.000%	8,641	+16.667%
2025-06-03	11.700000	12.300000	11.700000	12.0000	+2.564%	6,702	+16.667%
2025-06-02	11.300000	12.613000	11.200000	11.7000	+3.540%	9,025	+19.658%
2025-05-30	11.400000	11.800000	11.300000	11.3000	-4.237%	5,137	+23.894%
2025-05-29	12.100000	12.500000	11.800000	11.8000	-3.279%	5,013	+18.644%
2025-05-28	12.800000	13.000000	12.100000	12.2000	-0.813%	10,776	+14.754%
2025-05-27	12.400000	12.800000	12.100000	12.3000	-0.806%	4,208	+13.821%
2025-05-23	12.600000	12.800000	11.500000	12.4000	+3.662%	8,919	+12.903%
2025-05-22	12.000000	12.200000	11.200000	11.9620	-0.317%	4,185	+17.037%
2025-05-21	12.400000	13.000000	11.800000	12.0000	-3.226%	4,942	+16.667%
2025-05-20	12.700000	12.900000	12.400000	12.4000	-0.800%	3,858	+12.903%
2025-05-19	13.500000	14.100000	12.200000	12.5000	-3.101%	18,620	+12.000%
2025-05-16	12.800000	13.150000	12.300000	12.9000	+0.781%	7,942	+8.527%
2025-05-15	13.100000	14.600000	12.300000	12.8000	0.000%	16,727	+9.375%
2025-05-14	14.100000	14.100000	12.000000	12.8000	-3.759%	11,488	+9.375%
2025-05-13	14.628000	14.628000	13.290000	13.3000	-10.135%	5,744	+5.263%
2025-05-12	13.800000	14.991000	13.800000	14.8000	+8.029%	9,035	-5.405%
2025-05-09	14.000000	14.000000	13.300000	13.7000	+4.908%	4,013	+2.190%
2025-05-08	13.200000	13.398000	12.603000	13.0590	-0.715%	1,921	+7.206%
2025-05-07	14.300000	14.750000	12.900000	13.1530	-6.050%	2,756	+6.440%
2025-05-06	14.500000	14.597000	13.864000	14.0000	-4.110%	4,535	0.000%
2025-05-05	15.500000	15.500000	14.600000	14.6000	-7.006%	7,186	-4.110%
2025-05-02	16.000000	16.500000	15.304000	15.7000	+0.236%	3,506	-10.828%
2025-05-01	16.100000	16.299000	15.500000	15.6630	-2.714%	5,121	-10.617%
2025-04-30	16.200000	16.800000	15.100000	16.1000	-0.923%	1,731	-13.043%
2025-04-29	17.800000	17.800000	16.200000	16.2500	-8.626%	6,260	-13.846%
2025-04-28	17.900000	17.900000	17.611000	17.7840	-0.648%	602	-21.278%
2025-04-25	18.200000	18.700000	17.504000	17.9000	-1.105%	2,000	-21.788%
2025-04-24	16.800000	18.600000	16.800000	18.1000	+8.060%	2,378	-22.652%
2025-04-23	16.900000	17.799000	16.500000	16.7500	+1.515%	2,392	-16.418%
2025-04-22	16.800000	17.800000	16.500000	16.5000	-1.198%	2,319	-15.152%
2025-04-21	18.500000	18.799000	16.700000	16.7000	-11.170%	3,140	-16.168%
2025-04-17	17.100000	19.500000	17.100000	18.8000	+8.046%	2,263	-25.532%
2025-04-16	19.060000	19.060000	17.050000	17.4000	-7.447%	2,509	-19.540%
2025-04-15	18.500000	19.347000	18.500000	18.8000	+1.622%	1,490	-25.532%
2025-04-14	19.300000	19.700000	18.400000	18.5000	-2.632%	1,456	-24.324%
2025-04-11	19.000000	20.900000	19.000000	19.0000	-3.372%	3,221	-26.316%
2025-04-10	21.000000	23.400000	19.201000	19.6630	-13.759%	3,498	-28.800%
2025-04-09	20.463000	23.100000	20.463000	22.8000	+8.571%	1,560	-38.596%
2025-04-08	21.900000	22.653000	20.700000	21.0000	-0.943%	2,771	-33.333%
2025-04-07	21.300000	23.400000	21.002000	21.2000	-7.424%	3,039	-33.962%
2025-04-04	25.000000	26.899000	22.140000	22.9000	-10.547%	3,630	-38.865%
2025-04-03	25.800000	26.810000	25.000000	25.6000	-1.538%	2,083	-45.313%
2025-04-02	26.545000	26.900000	25.925000	26.0000	-0.383%	1,630	-46.154%
2025-04-01	26.000000	26.450000	25.800000	26.1000	-2.612%	1,563	-46.360%
2025-03-31	26.400000	26.800000	25.400000	26.8000	-0.741%	798	-47.761%
2025-03-28	27.650000	27.650000	26.900000	27.0000	-3.226%	825	-48.148%
2025-03-27	27.700000	28.700000	27.600000	27.9000	-2.105%	1,097	-49.821%
2025-03-26	28.100000	28.500000	27.400000	28.5000	+2.518%	476	-50.877%
2025-03-25	28.062000	28.786000	27.411000	27.8000	-2.113%	590	-49.640%
2025-03-24	28.900000	28.900000	27.399000	28.4000	-1.730%	3,442	-50.704%
2025-03-21	29.900000	30.000000	28.700000	28.9000	-2.530%	1,494	-51.557%
2025-03-20	29.700000	30.500000	29.650000	29.6500	+1.195%	352	-52.782%
2025-03-19	29.500000	29.500000	28.200000	29.3000	-1.180%	1,028	-52.218%
2025-03-18	29.900000	30.690000	28.700000	29.6500	+1.541%	2,778	-52.782%
2025-03-17	30.000000	30.214000	28.100000	29.2000	-3.947%	3,074	-52.055%
2025-03-14	30.200000	31.100000	29.938000	30.4000	+0.666%	1,373	-53.947%
2025-03-13	32.400000	32.400000	29.100000	30.1990	-6.793%	5,910	-53.641%
2025-03-12	30.500000	33.000000	29.500000	32.4000	+5.195%	3,319	-56.790%
2025-03-11	31.900000	31.900000	29.900000	30.8000	+0.326%	2,587	-54.545%
2025-03-10	32.500000	32.500000	30.000000	30.7000	-4.063%	825	-54.397%
2025-03-07	30.749000	32.100000	29.000000	32.0000	-0.929%	885	-56.250%
2025-03-06	31.861000	32.400000	31.600000	32.3000	+4.194%	1,264	-56.656%
2025-03-05	31.400000	32.100000	30.700000	31.0000	0.000%	1,332	-54.839%
2025-03-04	31.600000	31.600000	28.650000	31.0000	-1.899%	2,521	-54.839%

.dark-mode .qr1C6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qr1C6T{ color: #333333; background-color: white; border: 2px solid #333333; }SDOTSadot Group Inc. Common Stockstock NASDAQ

SDOT
Sadot Group Inc. Common Stock
stock NASDAQ