5 DAY PERFORMANCE
-7.18%
1 MONTH PERFORMANCE
+22.55%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
+253.77%
YEAR-TO-DATE PERFORMANCE
+31.58%
1 YEAR PERFORMANCE
+120.59%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $4.16 | $3.75 (-9.86%) | $4.17 | $3.72 | 606,125 | $341.87 M |
| 03/27/2025 | $3.73 | $4.20 (12.6%) | $4.34 | $3.70 | 1.01 M | $382.89 M |
| 03/26/2025 | $3.91 | $3.75 (-4.09%) | $3.99 | $3.63 | 496,800 | $341.87 M |
| 03/25/2025 | $3.75 | $3.91 (4.27%) | $3.93 | $3.69 | 695,500 | $356.45 M |
| 03/24/2025 | $3.91 | $4.04 (3.32%) | $4.12 | $3.89 | 614,300 | $368.30 M |
| 03/21/2025 | $3.79 | $3.79 (0%) | $3.89 | $3.65 | 508,300 | $340.88 M |
| 03/20/2025 | $3.95 | $4.00 (1.27%) | $4.11 | $3.91 | 544,338 | $359.77 M |
| 03/19/2025 | $4.06 | $4.15 (2.22%) | $4.17 | $3.84 | 632,341 | $373.26 M |
| 03/18/2025 | $4.01 | $3.86 (-3.74%) | $4.10 | $3.73 | 771,500 | $347.18 M |
| 03/17/2025 | $3.55 | $4.06 (14.37%) | $4.30 | $3.54 | 1.41 M | $365.17 M |
| 03/14/2025 | $3.67 | $3.58 (-2.45%) | $3.74 | $3.44 | 500,848 | $322.00 M |
| 03/13/2025 | $3.82 | $3.37 (-11.78%) | $3.88 | $3.17 | 1.35 M | $303.11 M |
| 03/12/2025 | $3.20 | $3.65 (14.06%) | $3.93 | $3.00 | 2.62 M | $328.29 M |
| 03/11/2025 | $2.96 | $2.95 (-0.34%) | $2.98 | $2.87 | 528,349 | $265.33 M |
| 03/10/2025 | $3.00 | $2.79 (-7%) | $3.00 | $2.73 | 681,513 | $250.94 M |
| 03/07/2025 | $2.91 | $2.93 (0.69%) | $2.97 | $2.86 | 444,362 | $263.53 M |
| 03/06/2025 | $3.20 | $2.95 (-7.81%) | $3.30 | $2.94 | 962,930 | $265.33 M |
| 03/05/2025 | $2.73 | $3.29 (20.51%) | $3.42 | $2.71 | 1.26 M | $295.91 M |
| 03/04/2025 | $2.76 | $2.66 (-3.62%) | $2.81 | $2.60 | 614,538 | $239.25 M |
| 03/03/2025 | $3.17 | $2.85 (-10.09%) | $3.19 | $2.78 | 421,393 | $256.34 M |
| 02/28/2025 | $2.85 | $3.06 (7.37%) | $3.06 | $2.77 | 538,900 | $275.23 M |
| 02/27/2025 | $3.12 | $2.84 (-8.97%) | $3.14 | $2.81 | 592,248 | $255.44 M |
| 02/26/2025 | $3.09 | $3.03 (-1.94%) | $3.27 | $2.99 | 386,500 | $272.53 M |
| 02/25/2025 | $3.21 | $3.04 (-5.3%) | $3.23 | $2.95 | 619,307 | $273.43 M |
| 02/24/2025 | $3.45 | $3.25 (-5.8%) | $3.61 | $3.22 | 699,800 | $292.32 M |
| 02/21/2025 | $3.94 | $3.56 (-9.64%) | $3.94 | $3.55 | 649,707 | $320.20 M |
| 02/20/2025 | $3.85 | $4.01 (4.16%) | $4.02 | $3.69 | 754,267 | $360.67 M |
| 02/19/2025 | $4.27 | $3.93 (-7.96%) | $4.32 | $3.88 | 805,019 | $353.48 M |
| 02/18/2025 | $4.64 | $4.33 (-6.68%) | $4.65 | $4.16 | 1.17 M | $389.45 M |
| 02/14/2025 | $4.89 | $4.54 (-7.16%) | $4.89 | $4.46 | 1.28 M | $408.34 M |
| 02/13/2025 | $4.30 | $4.74 (10.23%) | $4.75 | $4.21 | 1.31 M | $426.33 M |
| 02/12/2025 | $3.81 | $4.05 (6.3%) | $4.22 | $3.60 | 1.43 M | $364.27 M |
| 02/11/2025 | $5.06 | $4.09 (-19.17%) | $5.12 | $4.03 | 3.52 M | $367.87 M |
| 02/10/2025 | $4.04 | $4.51 (11.63%) | $4.60 | $3.91 | 3.17 M | $405.64 M |
| 02/07/2025 | $3.51 | $3.69 (5.13%) | $3.80 | $3.26 | 1.98 M | $331.89 M |
| 02/06/2025 | $3.10 | $3.37 (8.71%) | $3.39 | $3.09 | 1.64 M | $303.11 M |
| 02/05/2025 | $3.02 | $3.04 (0.66%) | $3.12 | $2.78 | 1.25 M | $273.43 M |
| 02/04/2025 | $2.81 | $2.78 (-1.07%) | $2.83 | $2.75 | 375,363 | $250.04 M |
| 02/03/2025 | $2.80 | $2.80 (0%) | $2.85 | $2.73 | 383,600 | $251.84 M |
| 01/31/2025 | $2.82 | $2.80 (-0.71%) | $2.87 | $2.77 | 207,158 | $251.84 M |
| 01/30/2025 | $2.81 | $2.78 (-1.07%) | $2.88 | $2.72 | 256,316 | $250.04 M |
| 01/29/2025 | $2.82 | $2.72 (-3.55%) | $2.88 | $2.67 | 342,316 | $244.65 M |
| 01/28/2025 | $2.73 | $2.82 (3.3%) | $2.89 | $2.73 | 362,625 | $253.64 M |
| 01/27/2025 | $2.90 | $2.85 (-1.72%) | $3.03 | $2.74 | 405,664 | $256.34 M |
| 01/24/2025 | $2.93 | $3.00 (2.39%) | $3.20 | $2.83 | 786,848 | $269.83 M |
| 01/23/2025 | $2.95 | $2.88 (-2.37%) | $2.97 | $2.84 | 295,117 | $259.04 M |
| 01/22/2025 | $2.90 | $2.90 (0%) | $2.97 | $2.85 | 393,948 | $260.84 M |
| 01/21/2025 | $3.14 | $2.88 (-8.28%) | $3.31 | $2.81 | 1.16 M | $259.04 M |
| 01/17/2025 | $2.90 | $2.90 (0%) | $2.94 | $2.84 | 229,200 | $260.84 M |
| 01/16/2025 | $2.89 | $2.88 (-0.35%) | $2.92 | $2.84 | 227,365 | $259.04 M |
| 01/15/2025 | $2.90 | $2.86 (-1.38%) | $2.98 | $2.80 | 501,729 | $257.24 M |
| 01/14/2025 | $2.92 | $2.89 (-1.03%) | $2.99 | $2.81 | 176,607 | $259.94 M |
| 01/13/2025 | $2.90 | $2.74 (-5.52%) | $2.98 | $2.66 | 551,643 | $246.44 M |
| 01/10/2025 | $3.00 | $2.96 (-1.33%) | $3.29 | $2.94 | 556,201 | $266.23 M |
| 01/08/2025 | $3.24 | $3.17 (-2.16%) | $3.30 | $2.94 | 696,186 | $285.12 M |
| 01/07/2025 | $3.50 | $3.31 (-5.43%) | $3.50 | $3.23 | 814,542 | $297.71 M |
| 01/06/2025 | $3.37 | $3.29 (-2.37%) | $3.45 | $3.23 | 564,100 | $295.91 M |
| 01/03/2025 | $3.48 | $3.17 (-8.91%) | $3.49 | $3.05 | 1.13 M | $285.12 M |
| 01/02/2025 | $3.09 | $3.05 (-1.29%) | $3.26 | $3.02 | 494,713 | $274.33 M |
| 12/31/2024 | $3.35 | $2.85 (-14.93%) | $3.37 | $2.80 | 705,348 | $256.34 M |
| 12/30/2024 | $3.75 | $3.41 (-9.07%) | $3.88 | $3.34 | 750,724 | $306.71 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.
