5 DAY PERFORMANCE
+11.05%
1 MONTH PERFORMANCE
+14.76%
3 MONTH PERFORMANCE
+47.14%
6 MONTH PERFORMANCE
+324.74%
YEAR-TO-DATE PERFORMANCE
+44.56%
1 YEAR PERFORMANCE
+246.22%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.85 | $4.12 (7.01%) | $4.21 | $3.68 | 874,136 | $370.57 M |
| 04/29/2025 | $3.92 | $4.04 (3.06%) | $4.17 | $3.85 | 712,910 | $363.37 M |
| 04/28/2025 | $3.99 | $3.92 (-1.75%) | $4.39 | $3.79 | 1.27 M | $352.58 M |
| 04/25/2025 | $3.73 | $3.71 (-0.54%) | $3.79 | $3.61 | 399,439 | $333.69 M |
| 04/24/2025 | $3.72 | $3.61 (-2.96%) | $3.88 | $3.59 | 341,300 | $324.70 M |
| 04/23/2025 | $3.84 | $3.74 (-2.6%) | $3.85 | $3.63 | 420,129 | $336.39 M |
| 04/22/2025 | $3.50 | $3.61 (3.14%) | $3.65 | $3.40 | 408,607 | $324.70 M |
| 04/21/2025 | $3.79 | $3.37 (-11.08%) | $3.84 | $3.36 | 804,945 | $303.11 M |
| 04/17/2025 | $3.94 | $3.89 (-1.27%) | $4.17 | $3.87 | 462,300 | $349.88 M |
| 04/16/2025 | $3.73 | $4.00 (7.24%) | $4.22 | $3.73 | 640,000 | $359.77 M |
| 04/15/2025 | $4.09 | $3.91 (-4.4%) | $4.14 | $3.75 | 1.41 M | $351.68 M |
| 04/14/2025 | $3.98 | $4.47 (12.31%) | $4.54 | $3.90 | 1.97 M | $402.05 M |
| 04/11/2025 | $3.66 | $3.75 (2.46%) | $3.78 | $3.49 | 397,600 | $337.29 M |
| 04/10/2025 | $3.37 | $3.78 (12.17%) | $3.80 | $3.33 | 596,000 | $339.99 M |
| 04/09/2025 | $3.17 | $3.52 (11.04%) | $3.62 | $3.12 | 551,538 | $316.60 M |
| 04/08/2025 | $3.60 | $3.04 (-15.56%) | $3.64 | $2.97 | 895,145 | $273.43 M |
| 04/07/2025 | $3.35 | $3.51 (4.78%) | $3.65 | $3.18 | 241,751 | $315.70 M |
| 04/04/2025 | $3.17 | $3.38 (6.62%) | $3.39 | $3.00 | 568,300 | $304.01 M |
| 04/03/2025 | $3.41 | $3.29 (-3.52%) | $3.54 | $3.24 | 355,139 | $295.91 M |
| 04/02/2025 | $3.49 | $3.62 (3.72%) | $3.70 | $3.45 | 226,403 | $325.59 M |
| 04/01/2025 | $3.59 | $3.59 (0%) | $3.71 | $3.45 | 296,500 | $322.90 M |
| 03/31/2025 | $3.61 | $3.57 (-1.11%) | $3.66 | $3.46 | 627,100 | $321.10 M |
| 03/28/2025 | $4.16 | $3.75 (-9.86%) | $4.17 | $3.72 | 611,807 | $337.29 M |
| 03/27/2025 | $3.73 | $4.20 (12.6%) | $4.34 | $3.70 | 1.01 M | $377.76 M |
| 03/26/2025 | $3.91 | $3.75 (-4.09%) | $3.99 | $3.63 | 496,800 | $337.29 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 |
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.
