5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
-49.42%
6 MONTH PERFORMANCE
-50.70%
YEAR-TO-DATE PERFORMANCE
-38.60%
1 YEAR PERFORMANCE
-32.95%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.63 | $1.76 (7.67%) | $1.78 | $1.60 | 2.24 M | $186.53 M |
| 12/03/2025 | $1.60 | $1.61 (0.63%) | $1.63 | $1.56 | 2.83 M | $170.63 M |
| 12/02/2025 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.55 | 1.24 M | $165.34 M |
| 12/01/2025 | $1.60 | $1.60 (0%) | $1.66 | $1.57 | 1.79 M | $169.57 M |
| 11/28/2025 | $1.74 | $1.65 (-5.17%) | $1.75 | $1.62 | 2.70 M | $174.87 M |
| 11/26/2025 | $1.57 | $1.66 (5.73%) | $1.70 | $1.54 | 3.76 M | $175.93 M |
| 11/25/2025 | $1.48 | $1.53 (3.38%) | $1.55 | $1.45 | 3.07 M | $162.16 M |
| 11/24/2025 | $1.39 | $1.46 (5.04%) | $1.52 | $1.39 | 3.43 M | $154.74 M |
| 11/21/2025 | $1.26 | $1.36 (7.94%) | $1.39 | $1.25 | 2.31 M | $144.14 M |
| 11/20/2025 | $1.36 | $1.27 (-6.62%) | $1.41 | $1.26 | 2.30 M | $134.60 M |
| 11/19/2025 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.30 | 1.88 M | $139.90 M |
| 11/18/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.32 | 2.23 M | $144.14 M |
| 11/17/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.37 | 2.93 M | $147.32 M |
| 11/14/2025 | $1.45 | $1.50 (3.45%) | $1.54 | $1.44 | 2.14 M | $158.98 M |
| 11/13/2025 | $1.59 | $1.51 (-5.03%) | $1.62 | $1.50 | 2.50 M | $160.04 M |
| 11/12/2025 | $1.61 | $1.63 (1.24%) | $1.67 | $1.59 | 1.18 M | $172.75 M |
| 11/11/2025 | $1.58 | $1.62 (2.53%) | $1.65 | $1.58 | 1.39 M | $171.69 M |
| 11/10/2025 | $1.71 | $1.60 (-6.43%) | $1.72 | $1.59 | 2.14 M | $169.57 M |
| 11/07/2025 | $1.51 | $1.65 (9.27%) | $1.67 | $1.50 | 2.72 M | $170.29 M |
| 11/06/2025 | $1.71 | $1.61 (-5.85%) | $1.74 | $1.60 | 3.10 M | $166.16 M |
| 11/05/2025 | $1.69 | $1.75 (3.55%) | $1.81 | $1.67 | 3.82 M | $180.61 M |
| 11/04/2025 | $1.80 | $1.70 (-5.56%) | $1.84 | $1.70 | 3.42 M | $175.45 M |
| 11/03/2025 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.80 | 4.17 M | $194.03 M |
| 10/31/2025 | $1.88 | $1.91 (1.6%) | $1.92 | $1.83 | 4.09 M | $197.13 M |
| 10/30/2025 | $1.80 | $1.80 (0%) | $1.86 | $1.76 | 3.83 M | $185.77 M |
| 10/29/2025 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.82 | 4.87 M | $191.96 M |
| 10/28/2025 | $2.02 | $1.90 (-5.94%) | $2.04 | $1.86 | 9.65 M | $196.09 M |
| 10/27/2025 | $2.22 | $2.04 (-8.11%) | $2.30 | $2.02 | 6.31 M | $210.54 M |
| 10/24/2025 | $2.27 | $2.20 (-3.08%) | $2.33 | $2.17 | 3.99 M | $227.06 M |
| 10/23/2025 | $2.13 | $2.22 (4.23%) | $2.31 | $2.12 | 5.89 M | $229.12 M |
| 10/22/2025 | $2.25 | $2.14 (-4.89%) | $2.31 | $2.12 | 8.93 M | $220.86 M |
| 10/21/2025 | $2.51 | $2.32 (-7.57%) | $2.52 | $2.21 | 8.00 M | $239.44 M |
| 10/20/2025 | $2.81 | $2.52 (-10.32%) | $2.81 | $2.45 | 9.44 M | $260.08 M |
| 10/17/2025 | $3.00 | $2.72 (-9.33%) | $3.00 | $2.66 | 14.02 M | $280.72 M |
| 10/16/2025 | $3.42 | $2.91 (-14.91%) | $3.42 | $2.90 | 34.95 M | $300.33 M |
| 10/15/2025 | $3.96 | $4.14 (4.55%) | $4.16 | $3.92 | 4.68 M | $427.28 M |
| 10/14/2025 | $3.39 | $3.91 (15.34%) | $4.01 | $3.27 | 5.97 M | $403.54 M |
| 10/13/2025 | $3.50 | $3.38 (-3.43%) | $3.54 | $3.36 | 3.95 M | $348.84 M |
| 10/10/2025 | $4.03 | $3.39 (-15.88%) | $4.04 | $3.38 | 4.78 M | $349.87 M |
| 10/09/2025 | $4.02 | $4.03 (0.25%) | $4.31 | $3.93 | 4.28 M | $415.92 M |
| 10/08/2025 | $3.62 | $4.04 (11.6%) | $4.06 | $3.59 | 5.07 M | $416.96 M |
| 10/07/2025 | $3.72 | $3.63 (-2.42%) | $3.74 | $3.45 | 2.38 M | $374.64 M |
| 10/06/2025 | $3.54 | $3.77 (6.5%) | $3.85 | $3.47 | 2.54 M | $389.09 M |
| 10/03/2025 | $3.51 | $3.50 (-0.28%) | $3.69 | $3.44 | 1.99 M | $361.22 M |
| 10/02/2025 | $3.37 | $3.51 (4.15%) | $3.51 | $3.30 | 1.49 M | $362.26 M |
| 10/01/2025 | $3.31 | $3.33 (0.6%) | $3.44 | $3.30 | 1.33 M | $343.68 M |
| 09/30/2025 | $3.33 | $3.28 (-1.5%) | $3.35 | $3.23 | 1.30 M | $338.52 M |
| 09/29/2025 | $3.36 | $3.32 (-1.19%) | $3.43 | $3.29 | 1.60 M | $342.65 M |
| 09/26/2025 | $3.44 | $3.36 (-2.33%) | $3.50 | $3.35 | 1.56 M | $346.78 M |
| 09/25/2025 | $3.59 | $3.36 (-6.41%) | $3.62 | $3.32 | 3.62 M | $346.78 M |
| 09/24/2025 | $3.76 | $3.71 (-1.33%) | $3.81 | $3.61 | 1.95 M | $382.90 M |
| 09/23/2025 | $3.69 | $3.74 (1.36%) | $4.00 | $3.62 | 3.54 M | $385.99 M |
| 09/22/2025 | $3.61 | $3.64 (0.83%) | $3.78 | $3.53 | 2.81 M | $375.67 M |
| 09/19/2025 | $3.57 | $3.66 (2.52%) | $3.82 | $3.57 | 4.58 M | $377.74 M |
| 09/18/2025 | $3.59 | $3.55 (-1.11%) | $3.67 | $3.54 | 1.91 M | $366.38 M |
| 09/17/2025 | $3.74 | $3.53 (-5.61%) | $3.77 | $3.48 | 2.67 M | $364.32 M |
| 09/16/2025 | $3.74 | $3.77 (0.8%) | $3.84 | $3.62 | 1.61 M | $389.09 M |
| 09/15/2025 | $3.99 | $3.73 (-6.52%) | $4.07 | $3.64 | 3.98 M | $384.96 M |
| 09/12/2025 | $3.82 | $3.83 (0.26%) | $4.12 | $3.73 | 4.93 M | $395.28 M |
| 09/11/2025 | $3.58 | $3.74 (4.47%) | $3.80 | $3.55 | 1.11 M | $385.99 M |
| 09/10/2025 | $3.76 | $3.54 (-5.85%) | $3.82 | $3.53 | 1.53 M | $365.35 M |
| 09/09/2025 | $3.57 | $3.72 (4.2%) | $3.75 | $3.53 | 1.26 M | $383.93 M |
| 09/08/2025 | $3.48 | $3.60 (3.45%) | $3.64 | $3.45 | 1.01 M | $371.54 M |
| 09/05/2025 | $3.42 | $3.50 (2.34%) | $3.52 | $3.37 | 1.03 M | $361.22 M |
| 09/04/2025 | $3.58 | $3.46 (-3.35%) | $3.60 | $3.35 | 1.47 M | $357.10 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.
