MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SDOT — Sadot Group Inc. Common Stock
NasdaqSadot Group Inc. Common Stock
$9.89
-0.02(-0.20%)
- O
- 9.90
- H
- 10.11
- L
- 9.80
- V
- 35.21K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.89
Period Return-97.22%
Period High$460.00
Period Low$2.63
Avg Daily Volume821.4K
Total Trading Days365
SDOT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.90 | $10.11 | $9.80 | $9.89 | $-0.02 | -0.20% | 35,214 | $9.99 | $9.80 $10.11 |
| Oct 7, 2026 | $10.51 | $11.00 | $9.82 | $9.91 | $-0.79 | -7.38% | 56,352 | $10.23 | $9.82 $11.00 |
| Oct 6, 2026 | $11.14 | $11.14 | $10.60 | $10.70 | $-0.38 | -3.43% | 18,885 | $10.85 | $10.60 $11.14 |
| Oct 5, 2026 | $10.57 | $11.16 | $10.20 | $11.08 | +$0.37 | +3.45% | 48,679 | $10.83 | $10.20 $11.16 |
| Oct 2, 2026 | $11.32 | $11.36 | $10.70 | $10.71 | $-1.05 | -8.93% | 70,108 | $11.02 | $10.70 $11.36 |
| Oct 1, 2026 | $11.88 | $12.27 | $11.06 | $11.76 | +$0.86 | +7.89% | 504,859 | $11.83 | $11.06 $12.27 |
| Sep 30, 2026 | $10.21 | $11.35 | $10.21 | $10.90 | +$0.58 | +5.62% | 82,361 | $10.92 | $10.21 $11.35 |
| Sep 29, 2026 | $10.51 | $10.66 | $10.19 | $10.32 | $-0.21 | -1.99% | 45,227 | $10.43 | $10.19 $10.66 |
| Sep 28, 2026 | $10.83 | $11.02 | $10.53 | $10.53 | $-0.48 | -4.36% | 41,646 | $10.76 | $10.53 $11.02 |
| Sep 25, 2026 | $11.15 | $11.31 | $10.96 | $11.01 | $-0.22 | -1.96% | 34,560 | $11.13 | $10.96 $11.31 |
| Sep 24, 2026 | $11.18 | $11.47 | $10.96 | $11.23 | +$0.14 | +1.26% | 37,011 | $11.18 | $10.96 $11.47 |
| Sep 23, 2026 | $11.45 | $11.72 | $10.97 | $11.09 | $-0.69 | -5.86% | 57,166 | $11.20 | $10.97 $11.72 |
| Sep 22, 2026 | $11.22 | $12.00 | $11.22 | $11.78 | +$0.52 | +4.62% | 73,130 | $11.65 | $11.22 $12.00 |
| Sep 21, 2026 | $11.16 | $11.30 | $10.98 | $11.26 | +$0.02 | +0.18% | 68,827 | $11.16 | $10.98 $11.30 |
| Sep 18, 2026 | $11.95 | $12.79 | $11.18 | $11.24 | $-0.93 | -7.64% | 402,821 | $11.76 | $11.18 $12.79 |
| Sep 17, 2026 | $12.12 | $12.85 | $12.02 | $12.17 | $-0.27 | -2.17% | 71,119 | $12.42 | $12.02 $12.85 |
| Sep 16, 2026 | $11.79 | $12.65 | $11.70 | $12.44 | +$0.75 | +6.42% | 112,640 | $12.20 | $11.70 $12.65 |
| Sep 15, 2026 | $11.95 | $12.20 | $11.21 | $11.69 | $-0.34 | -2.83% | 48,267 | $11.76 | $11.21 $12.20 |
| Sep 14, 2026 | $12.17 | $12.45 | $11.88 | $12.03 | $-0.36 | -2.91% | 40,324 | $12.11 | $11.88 $12.45 |
| Sep 11, 2026 | $12.40 | $12.95 | $12.11 | $12.39 | $-0.23 | -1.82% | 65,959 | $12.43 | $12.11 $12.95 |
| Sep 10, 2026 | $12.74 | $13.07 | $12.41 | $12.62 | $-0.28 | -2.17% | 76,903 | $12.67 | $12.41 $13.07 |
| Sep 9, 2026 | $12.94 | $13.29 | $12.80 | $12.90 | $-0.04 | -0.31% | 78,840 | $12.98 | $12.80 $13.29 |
| Sep 8, 2026 | $12.70 | $14.30 | $12.70 | $12.94 | +$0.17 | +1.33% | 220,394 | $13.60 | $12.70 $14.30 |
| Sep 4, 2026 | $13.06 | $13.40 | $12.50 | $12.77 | $-0.71 | -5.27% | 126,870 | $12.92 | $12.50 $13.40 |
| Sep 3, 2026 | $13.05 | $13.63 | $12.80 | $13.48 | +$0.26 | +1.97% | 108,783 | $13.28 | $12.80 $13.63 |
| Sep 2, 2026 | $13.27 | $14.00 | $12.90 | $13.22 | $-0.08 | -0.60% | 119,325 | $13.34 | $12.90 $14.00 |
| Sep 1, 2026 | $13.52 | $14.32 | $13.18 | $13.30 | $-0.94 | -6.60% | 180,951 | $13.80 | $13.18 $14.32 |
| Aug 31, 2026 | $15.16 | $16.19 | $14.01 | $14.24 | $-0.27 | -1.86% | 352,270 | $15.20 | $14.01 $16.19 |
| Aug 28, 2026 | $15.35 | $16.70 | $14.51 | $14.51 | $-1.70 | -10.49% | 288,066 | $15.64 | $14.51 $16.70 |
| Aug 27, 2026 | $16.00 | $16.96 | $15.30 | $16.21 | $-0.78 | -4.59% | 438,000 | $16.03 | $15.30 $16.96 |