5 DAY PERFORMANCE
+41.67%
1 MONTH PERFORMANCE
+43.78%
3 MONTH PERFORMANCE
+147.01%
6 MONTH PERFORMANCE
+248.19%
YEAR-TO-DATE PERFORMANCE
+88.89%
1 YEAR PERFORMANCE
+357.28%
Satixfy Communications Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.91 | $2.88 (-1.03%) | $2.92 | $2.88 | 870.41 K | $232.58 M |
| 05/22/2025 | $2.92 | $2.91 (-0.34%) | $2.93 | $2.90 | 1.04 M | $235.00 M |
| 05/21/2025 | $2.93 | $2.92 (-0.34%) | $2.95 | $2.91 | 1.01 M | $235.81 M |
| 05/20/2025 | $2.86 | $2.94 (2.8%) | $2.97 | $2.86 | 8.19 M | $237.43 M |
| 05/19/2025 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.04 | 194.73 K | $164.74 M |
| 05/16/2025 | $2.04 | $2.04 (0%) | $2.05 | $2.04 | 284.00 K | $164.74 M |
| 05/15/2025 | $2.04 | $2.04 (0%) | $2.05 | $2.04 | 123.00 K | $164.74 M |
| 05/14/2025 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.04 | 26.60 K | $164.74 M |
| 05/13/2025 | $2.04 | $2.04 (0%) | $2.05 | $2.04 | 110.23 K | $164.74 M |
| 05/12/2025 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.04 | 379.30 K | $164.74 M |
| 05/09/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.03 | 212.40 K | $165.55 M |
| 05/08/2025 | $2.03 | $2.04 (0.49%) | $2.05 | $2.02 | 468.73 K | $164.74 M |
| 05/07/2025 | $2.01 | $2.02 (0.5%) | $2.03 | $2.01 | 101.40 K | $163.13 M |
| 05/06/2025 | $2.02 | $2.03 (0.5%) | $2.03 | $2.01 | 122.90 K | $163.94 M |
| 05/05/2025 | $2.01 | $2.02 (0.5%) | $2.04 | $2.01 | 83.11 K | $163.13 M |
| 05/02/2025 | $2.02 | $2.03 (0.5%) | $2.04 | $2.02 | 352.20 K | $163.94 M |
| 05/01/2025 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.99 | 464.10 K | $163.94 M |
| 04/30/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.03 | 288.64 K | $165.55 M |
| 04/29/2025 | $2.02 | $2.05 (1.49%) | $2.05 | $2.02 | 171.88 K | $165.55 M |
| 04/28/2025 | $2.00 | $2.04 (2%) | $2.04 | $2.00 | 179.00 K | $164.74 M |
| 04/25/2025 | $1.99 | $2.00 (0.5%) | $2.01 | $1.99 | 218.98 K | $173.30 M |
| 04/24/2025 | $1.98 | $2.01 (1.52%) | $2.02 | $1.98 | 285.63 K | $174.17 M |
| 04/23/2025 | $1.99 | $1.98 (-0.5%) | $2.01 | $1.98 | 651.23 K | $171.57 M |
| 04/22/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.97 | 690.77 K | $172.43 M |
| 04/21/2025 | $2.01 | $2.01 (0%) | $2.03 | $1.99 | 394.98 K | $174.17 M |
| 04/17/2025 | $2.00 | $2.03 (1.5%) | $2.05 | $1.99 | 1.99 M | $175.90 M |
| 04/16/2025 | $1.99 | $1.99 (0%) | $2.00 | $1.98 | 295.00 K | $172.43 M |
| 04/15/2025 | $1.98 | $1.99 (0.51%) | $1.99 | $1.98 | 401.40 K | $172.43 M |
| 04/14/2025 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.98 | 90.80 K | $171.57 M |
| 04/11/2025 | $1.98 | $1.99 (0.51%) | $1.99 | $1.98 | 172.23 K | $172.83 M |
| 04/10/2025 | $1.98 | $1.99 (0.51%) | $1.99 | $1.98 | 1.00 M | $168.78 M |
| 04/09/2025 | $1.98 | $1.98 (0%) | $2.00 | $1.97 | 948.57 K | $171.96 M |
| 04/08/2025 | $1.97 | $1.99 (1.02%) | $2.00 | $1.97 | 1.07 M | $172.83 M |
| 04/07/2025 | $1.96 | $1.98 (1.02%) | $2.00 | $1.96 | 1.07 M | $171.96 M |
| 04/04/2025 | $1.97 | $1.98 (0.51%) | $1.99 | $1.97 | 1.40 M | $171.96 M |
| 04/03/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.97 | 1.09 M | $171.96 M |
| 04/02/2025 | $1.97 | $2.01 (2.03%) | $2.03 | $1.97 | 1.46 M | $174.57 M |
| 04/01/2025 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.95 | 18.23 M | $171.09 M |
| 03/31/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.18 | 81.70 K | $96.91 M |
| 03/28/2025 | $1.39 | $1.28 (-7.91%) | $1.43 | $1.27 | 106.44 K | $103.37 M |
| 03/27/2025 | $1.43 | $1.48 (3.5%) | $1.48 | $1.36 | 77.41 K | $119.52 M |
| 03/26/2025 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.36 | 109.75 K | $114.67 M |
| 03/25/2025 | $1.43 | $1.37 (-4.2%) | $1.51 | $1.37 | 36.20 K | $110.64 M |
| 03/24/2025 | $1.48 | $1.42 (-4.05%) | $1.55 | $1.42 | 144.64 K | $114.67 M |
| 03/21/2025 | $1.36 | $1.45 (6.62%) | $1.48 | $1.36 | 65.63 K | $117.10 M |
| 03/20/2025 | $1.37 | $1.40 (2.19%) | $1.45 | $1.30 | 118.91 K | $113.06 M |
| 03/19/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.32 | 75.90 K | $109.83 M |
| 03/18/2025 | $1.35 | $1.41 (4.44%) | $1.45 | $1.34 | 174.00 K | $113.87 M |
| 03/17/2025 | $1.30 | $1.36 (4.62%) | $1.53 | $1.28 | 484.64 K | $109.83 M |
| 03/14/2025 | $1.19 | $1.21 (1.68%) | $1.23 | $1.15 | 147.10 K | $97.72 M |
| 03/13/2025 | $1.45 | $1.17 (-19.31%) | $1.45 | $1.09 | 576.30 K | $94.49 M |
| 03/12/2025 | $1.29 | $1.35 (4.65%) | $1.70 | $1.29 | 2.84 M | $109.02 M |
| 03/11/2025 | $1.09 | $1.16 (6.42%) | $1.21 | $1.05 | 182.30 K | $93.68 M |
| 03/10/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.05 | 62.33 K | $88.83 M |
| 03/07/2025 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.05 | 46.04 K | $91.26 M |
| 03/06/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.06 | 14.30 K | $91.26 M |
| 03/05/2025 | $1.04 | $1.12 (7.69%) | $1.17 | $1.04 | 49.86 K | $90.45 M |
| 03/04/2025 | $1.04 | $1.06 (1.92%) | $1.09 | $1.02 | 62.44 K | $85.60 M |
| 03/03/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.02 | 88.50 K | $86.41 M |
| 02/28/2025 | $1.09 | $1.11 (1.83%) | $1.16 | $1.09 | 31.20 K | $89.64 M |
| 02/27/2025 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.09 | 60.35 K | $88.03 M |
| 02/26/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.06 | 64.31 K | $89.64 M |
| 02/25/2025 | $1.28 | $1.09 (-14.84%) | $1.28 | $1.07 | 155.32 K | $88.03 M |
| 02/24/2025 | $1.38 | $1.17 (-15.22%) | $1.43 | $1.15 | 197.70 K | $94.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
