5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
+11.35%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
+27.37%
YEAR-TO-DATE PERFORMANCE
+27.37%
1 YEAR PERFORMANCE
+278.16%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $3.61 | $3.63 (0.55%) | $3.65 | $3.59 | 131.92 K | |
| 09/02/2025 | $3.55 | $3.59 (1.13%) | $3.68 | $3.52 | 1.10 M | $370.51 M |
| 08/29/2025 | $3.60 | $3.73 (3.61%) | $3.77 | $3.55 | 1.13 M | $384.96 M |
| 08/28/2025 | $3.67 | $3.62 (-1.36%) | $3.69 | $3.56 | 533.30 K | $373.61 M |
| 08/27/2025 | $3.74 | $3.66 (-2.14%) | $3.77 | $3.58 | 1.24 M | $377.74 M |
| 08/26/2025 | $3.59 | $3.75 (4.46%) | $3.78 | $3.53 | 1.73 M | $387.03 M |
| 08/25/2025 | $3.44 | $3.61 (4.94%) | $3.73 | $3.39 | 1.53 M | $372.58 M |
| 08/22/2025 | $3.48 | $3.51 (0.86%) | $3.63 | $3.44 | 1.48 M | $362.26 M |
| 08/21/2025 | $3.33 | $3.55 (6.61%) | $3.60 | $3.33 | 1.62 M | $366.38 M |
| 08/20/2025 | $3.34 | $3.36 (0.6%) | $3.40 | $3.25 | 1.16 M | $346.78 M |
| 08/19/2025 | $3.56 | $3.42 (-3.93%) | $3.58 | $3.32 | 1.44 M | $352.97 M |
| 08/18/2025 | $3.56 | $3.57 (0.28%) | $3.71 | $3.48 | 1.68 M | $368.45 M |
| 08/15/2025 | $3.72 | $3.71 (-0.27%) | $3.74 | $3.38 | 2.35 M | $382.90 M |
| 08/14/2025 | $3.66 | $3.72 (1.64%) | $3.87 | $3.54 | 3.32 M | $383.93 M |
| 08/13/2025 | $3.56 | $3.61 (1.4%) | $3.85 | $3.51 | 3.22 M | $372.58 M |
| 08/12/2025 | $3.28 | $3.48 (6.1%) | $3.50 | $3.28 | 1.03 M | $359.16 M |
| 08/11/2025 | $3.41 | $3.28 (-3.81%) | $3.44 | $3.23 | 1.30 M | $338.52 M |
| 08/08/2025 | $3.39 | $3.43 (1.18%) | $3.54 | $3.33 | 943.03 K | $331.53 M |
| 08/07/2025 | $3.46 | $3.38 (-2.31%) | $3.52 | $3.35 | 895.93 K | $326.70 M |
| 08/06/2025 | $3.47 | $3.44 (-0.86%) | $3.52 | $3.40 | 744.20 K | $332.49 M |
| 08/05/2025 | $3.44 | $3.52 (2.33%) | $3.55 | $3.35 | 985.50 K | $340.23 M |
| 08/04/2025 | $3.34 | $3.38 (1.2%) | $3.43 | $3.30 | 883.50 K | $326.70 M |
| 08/01/2025 | $3.23 | $3.26 (0.93%) | $3.37 | $3.15 | 1.34 M | $315.10 M |
| 07/31/2025 | $3.41 | $3.28 (-3.81%) | $3.43 | $3.26 | 807.90 K | $317.03 M |
| 07/30/2025 | $3.44 | $3.38 (-1.74%) | $3.53 | $3.34 | 670.32 K | $326.70 M |
| 07/29/2025 | $3.56 | $3.39 (-4.78%) | $3.62 | $3.39 | 1.06 M | $327.66 M |
| 07/28/2025 | $3.64 | $3.55 (-2.47%) | $3.64 | $3.47 | 841.00 K | $343.13 M |
| 07/25/2025 | $3.56 | $3.56 (0%) | $3.60 | $3.45 | 706.60 K | $344.09 M |
| 07/24/2025 | $3.51 | $3.54 (0.85%) | $3.61 | $3.50 | 804.70 K | $342.16 M |
| 07/23/2025 | $3.66 | $3.56 (-2.73%) | $3.77 | $3.50 | 1.14 M | $344.09 M |
| 07/22/2025 | $3.65 | $3.62 (-0.82%) | $3.65 | $3.39 | 1.78 M | $349.89 M |
| 07/21/2025 | $3.65 | $3.43 (-6.03%) | $3.92 | $3.42 | 2.20 M | $331.53 M |
| 07/18/2025 | $3.66 | $3.51 (-4.1%) | $3.67 | $3.49 | 988.10 K | $339.26 M |
| 07/17/2025 | $3.69 | $3.67 (-0.54%) | $3.84 | $3.61 | 1.83 M | $354.73 M |
| 07/16/2025 | $3.52 | $3.72 (5.68%) | $3.74 | $3.46 | 1.54 M | $359.56 M |
| 07/15/2025 | $3.40 | $3.58 (5.29%) | $3.61 | $3.35 | 1.18 M | $346.03 M |
| 07/14/2025 | $3.26 | $3.36 (3.07%) | $3.42 | $3.25 | 797.54 K | $324.76 M |
| 07/11/2025 | $3.32 | $3.28 (-1.2%) | $3.37 | $3.24 | 926.55 K | $317.03 M |
| 07/10/2025 | $3.43 | $3.35 (-2.33%) | $3.50 | $3.31 | 715.20 K | $323.80 M |
| 07/09/2025 | $3.38 | $3.44 (1.78%) | $3.45 | $3.33 | 641.50 K | $332.49 M |
| 07/08/2025 | $3.37 | $3.37 (0%) | $3.39 | $3.20 | 1.49 M | $325.73 M |
| 07/07/2025 | $3.50 | $3.35 (-4.29%) | $3.50 | $3.31 | 1.27 M | $323.80 M |
| 07/03/2025 | $3.48 | $3.56 (2.3%) | $3.60 | $3.46 | 712.40 K | $344.09 M |
| 07/02/2025 | $3.45 | $3.54 (2.61%) | $3.60 | $3.44 | 819.10 K | $342.16 M |
| 07/01/2025 | $3.61 | $3.47 (-3.88%) | $3.66 | $3.44 | 1.13 M | $335.39 M |
| 06/30/2025 | $3.90 | $3.62 (-7.18%) | $3.93 | $3.58 | 1.81 M | $349.89 M |
| 06/27/2025 | $3.74 | $3.76 (0.53%) | $3.78 | $3.58 | 10.97 M | $363.42 M |
| 06/26/2025 | $3.50 | $3.73 (6.57%) | $3.78 | $3.50 | 1.54 M | $360.52 M |
| 06/25/2025 | $3.69 | $3.46 (-6.23%) | $3.69 | $3.43 | 1.10 M | $334.43 M |
| 06/24/2025 | $3.59 | $3.61 (0.56%) | $3.63 | $3.44 | 1.40 M | $348.93 M |
| 06/23/2025 | $3.55 | $3.54 (-0.28%) | $3.64 | $3.38 | 1.53 M | $342.16 M |
| 06/20/2025 | $3.47 | $3.55 (2.31%) | $3.55 | $3.41 | 1.36 M | $343.13 M |
| 06/18/2025 | $3.35 | $3.52 (5.07%) | $3.54 | $3.30 | 1.22 M | $340.23 M |
| 06/17/2025 | $3.39 | $3.31 (-2.36%) | $3.44 | $3.30 | 1.04 M | $319.93 M |
| 06/16/2025 | $3.31 | $3.42 (3.32%) | $3.48 | $3.31 | 882.60 K | $330.56 M |
| 06/13/2025 | $3.16 | $3.22 (1.9%) | $3.34 | $3.12 | 997.10 K | $311.23 M |
| 06/12/2025 | $3.25 | $3.21 (-1.23%) | $3.38 | $3.18 | 1.18 M | $310.26 M |
| 06/11/2025 | $3.58 | $3.32 (-7.26%) | $3.70 | $3.29 | 2.07 M | $320.90 M |
| 06/10/2025 | $3.50 | $3.60 (2.86%) | $3.63 | $3.48 | 1.29 M | $347.96 M |
| 06/09/2025 | $3.56 | $3.51 (-1.4%) | $3.66 | $3.46 | 1.16 M | $339.26 M |
| 06/06/2025 | $3.48 | $3.48 (0%) | $3.64 | $3.45 | 959.83 K | $336.36 M |
| 06/05/2025 | $3.51 | $3.53 (0.57%) | $3.75 | $3.20 | 2.16 M | $341.19 M |
| 06/04/2025 | $3.62 | $3.55 (-1.93%) | $3.66 | $3.41 | 1.61 M | $343.13 M |
| 06/03/2025 | $3.67 | $3.64 (-0.82%) | $3.81 | $3.63 | 1.77 M | $351.83 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.
