Sadot Group Inc. - Common Stock (SDOT)

Historical Prices For Sadot Group Inc. - Common Stock (SDOT)

Date Range:

2025-07-16 - 2025-10-16

Date	Open	High	Low	Close	Volume	Adjusted Close
10/15/2025	11.00	13.02	7.08	7.72	20,306,043	7.72
10/14/2025	5.20	5.42	5.15	5.19	4,726,908	5.19
10/13/2025	5.49	5.49	5.00	5.16	38,029	5.16
10/10/2025	5.49	5.53	5.26	5.31	50,414	5.31
10/09/2025	5.56	5.70	5.35	5.50	71,175	5.50
10/08/2025	5.76	5.89	5.31	5.49	104,003	5.49
10/07/2025	6.04	6.04	5.62	5.62	58,924	5.62
10/06/2025	6.16	6.16	5.84	5.98	35,611	5.98
10/03/2025	6.03	6.22	6.00	6.16	29,024	6.16
10/02/2025	5.67	6.04	5.51	6.02	41,942	6.02
10/01/2025	5.56	5.94	5.50	5.58	25,909	5.58
9/30/2025	5.83	5.90	5.44	5.56	53,472	5.56
9/29/2025	5.33	6.32	5.27	5.83	126,277	5.83
9/26/2025	5.45	5.79	5.25	5.25	68,895	5.25
9/25/2025	5.98	6.04	5.28	5.55	127,800	5.55
9/24/2025	6.80	6.80	5.86	6.02	108,522	6.02
9/23/2025	7.04	7.12	6.91	7.01	49,289	7.01
9/22/2025	7.59	7.60	6.91	7.03	38,850	7.03
9/19/2025	7.80	7.85	7.65	7.67	27,386	7.67
9/18/2025	7.58	7.90	7.49	7.78	19,889	7.78
9/17/2025	7.90	8.00	7.52	7.60	52,649	7.60
9/16/2025	7.85	7.91	7.45	7.82	49,432	7.82
9/15/2025	7.00	8.25	7.00	8.25	73,239	8.25
9/12/2025	0.80	0.80	0.72	0.73	567,618	7.28
9/11/2025	0.75	0.89	0.74	0.79	928,022	7.93
9/10/2025	1.05	1.05	0.96	0.96	395,819	9.61
9/09/2025	0.91	1.10	0.91	1.08	1,178,314	10.80
9/08/2025	0.92	0.93	0.91	0.91	48,096	9.10
9/05/2025	0.91	0.91	0.89	0.91	53,741	9.05
9/04/2025	0.94	0.94	0.90	0.91	423,270	9.11
9/03/2025	0.94	0.94	0.89	0.92	76,052	9.22
9/02/2025	0.92	0.94	0.90	0.92	71,089	9.19
8/29/2025	0.92	0.94	0.88	0.92	75,357	9.22
8/28/2025	0.92	0.94	0.91	0.93	86,923	9.30
8/27/2025	0.93	0.95	0.92	0.94	141,484	9.41
8/26/2025	0.93	0.94	0.90	0.93	100,061	9.26
8/25/2025	0.93	0.95	0.91	0.94	74,275	9.40
8/22/2025	0.88	0.94	0.88	0.92	89,531	9.20
8/21/2025	0.87	0.93	0.85	0.89	110,362	8.90
8/20/2025	0.91	0.91	0.87	0.87	93,486	8.71
8/19/2025	0.96	0.96	0.91	0.91	118,493	9.12
8/18/2025	0.90	0.96	0.90	0.96	171,808	9.55
8/15/2025	0.91	0.94	0.88	0.92	212,751	9.15
8/14/2025	0.94	0.94	0.89	0.93	141,512	9.30
8/13/2025	0.89	0.98	0.87	0.94	244,326	9.45
8/12/2025	0.90	0.92	0.85	0.88	172,418	8.80
8/11/2025	0.94	0.94	0.86	0.88	190,203	8.80
8/08/2025	0.95	0.95	0.91	0.92	132,690	9.23
8/07/2025	0.94	0.95	0.88	0.91	286,292	9.05
8/06/2025	0.88	0.95	0.86	0.91	330,221	9.10
8/05/2025	0.85	0.87	0.84	0.85	111,040	8.48
8/04/2025	0.86	0.87	0.84	0.85	148,667	8.47
8/01/2025	0.91	0.91	0.85	0.87	196,363	8.67
7/31/2025	0.91	0.94	0.87	0.89	234,320	8.88
7/30/2025	0.96	0.99	0.91	0.93	399,215	9.30
7/29/2025	0.95	1.02	0.95	0.97	398,085	9.73
7/28/2025	1.07	1.07	0.94	0.95	869,805	9.50
7/25/2025	1.15	1.15	1.05	1.08	1,188,654	10.80
7/24/2025	1.09	1.15	1.04	1.10	5,548,266	11.00
7/23/2025	1.88	2.30	1.50	1.56	2,333,627	15.60
7/22/2025	1.59	1.85	1.59	1.79	424,612	17.90
7/21/2025	1.43	1.52	1.43	1.52	110,416	15.20
7/18/2025	1.40	1.42	1.39	1.41	41,393	14.10
7/17/2025	1.34	1.42	1.30	1.38	92,153	13.80
7/16/2025	1.30	1.32	1.28	1.29	55,668	12.90