-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-3.85% -
6 MONTH PERFORMANCE
-35.48% -
YEAR-TO-DATE PERFORMANCE
-42.86% -
1 YEAR PERFORMANCE
-10.71%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.99 | 39,150 | $89.73 M |
| 10/03/2024 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.98 | 16,200 | $89.73 M |
| 10/02/2024 | $1.00 | $1.00 (0.01%) | $1.01 | $0.99 | 37,000 | $89.73 M |
| 10/01/2024 | $1.00 | $0.99 (-0.55%) | $1.03 | $0.99 | 12,237 | $89.24 M |
| 09/30/2024 | $1.08 | $1.03 (-4.63%) | $1.08 | $0.99 | 31,458 | $92.42 M |
| 09/27/2024 | $1.00 | $1.06 (6%) | $1.09 | $1.00 | 80,100 | $95.72 M |
| 09/26/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.96 | 28,900 | $90.30 M |
| 09/25/2024 | $0.99 | $0.98 (-1.48%) | $0.99 | $0.94 | 64,300 | $88.07 M |
| 09/24/2024 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.99 | 114,500 | $90.30 M |
| 09/23/2024 | $1.10 | $1.00 (-9.09%) | $1.11 | $1.00 | 139,405 | $90.30 M |
| 09/20/2024 | $1.10 | $1.11 (0.91%) | $1.18 | $1.10 | 279,074 | $100.24 M |
| 09/19/2024 | $1.08 | $1.12 (3.7%) | $1.15 | $1.08 | 55,015 | $101.14 M |
| 09/18/2024 | $1.09 | $1.09 (0%) | $1.10 | $1.05 | 52,300 | $98.43 M |
| 09/17/2024 | $1.03 | $1.07 (3.88%) | $1.10 | $1.03 | 40,406 | $96.63 M |
| 09/16/2024 | $1.03 | $1.04 (0.97%) | $1.10 | $1.03 | 139,309 | $93.92 M |
| 09/13/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 316,004 | $94.82 M |
| 09/12/2024 | $1.01 | $1.03 (1.98%) | $1.05 | $1.01 | 11,403 | $93.01 M |
| 09/11/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 42,741 | $92.11 M |
| 09/10/2024 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 60,508 | $90.30 M |
| 09/09/2024 | $0.99 | $1.00 (1.01%) | $1.06 | $0.98 | 55,064 | $90.30 M |
| 09/06/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.99 | 173,700 | $90.30 M |
| 09/05/2024 | $0.99 | $1.02 (3.03%) | $1.02 | $0.99 | 11,012 | $92.11 M |
| 09/04/2024 | $0.97 | $1.00 (3.22%) | $1.03 | $0.96 | 94,949 | $90.30 M |
| 09/03/2024 | $0.96 | $0.96 (-0.33%) | $1.00 | $0.94 | 73,600 | $86.68 M |
| 08/30/2024 | $0.97 | $0.98 (0.51%) | $1.01 | $0.96 | 48,800 | $88.05 M |
| 08/29/2024 | $0.99 | $0.99 (-0.51%) | $1.03 | $0.97 | 36,000 | $88.95 M |
| 08/28/2024 | $1.00 | $0.99 (-1%) | $1.05 | $0.97 | 46,800 | $89.40 M |
| 08/27/2024 | $1.06 | $1.00 (-6.04%) | $1.06 | $0.98 | 36,995 | $89.94 M |
| 08/26/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 47,600 | $92.11 M |
| 08/23/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.02 | 41,414 | $94.82 M |
| 08/22/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 82,125 | $92.11 M |
| 08/21/2024 | $1.05 | $1.03 (-1.9%) | $1.10 | $0.94 | 172,994 | $93.01 M |
| 08/20/2024 | $1.03 | $1.07 (3.88%) | $1.14 | $1.01 | 160,100 | $96.63 M |
| 08/19/2024 | $1.09 | $1.06 (-2.75%) | $1.19 | $1.03 | 268,000 | $95.72 M |
| 08/16/2024 | $1.00 | $1.09 (9%) | $1.10 | $1.00 | 56,400 | $98.43 M |
| 08/15/2024 | $1.00 | $1.02 (2.02%) | $1.03 | $0.99 | 17,200 | $92.11 M |
| 08/14/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 6,912 | $90.30 M |
| 08/13/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 32,720 | $90.30 M |
| 08/12/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.94 | 24,400 | $92.11 M |
| 08/09/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.97 | 39,567 | $92.11 M |
| 08/08/2024 | $1.03 | $0.93 (-9.88%) | $1.03 | $0.87 | 103,011 | $83.82 M |
| 08/07/2024 | $1.03 | $0.94 (-8.74%) | $1.03 | $0.90 | 86,123 | $84.89 M |
| 08/06/2024 | $1.00 | $0.98 (-1.8%) | $1.03 | $0.90 | 68,600 | $88.68 M |
| 08/05/2024 | $1.00 | $1.00 (0.11%) | $1.04 | $0.72 | 179,317 | $90.30 M |
| 08/02/2024 | $1.00 | $1.00 (-0.11%) | $1.02 | $0.97 | 54,500 | $90.20 M |
| 08/01/2024 | $1.02 | $0.97 (-4.9%) | $1.07 | $0.97 | 92,100 | $87.59 M |
| 07/31/2024 | $1.08 | $1.02 (-5.56%) | $1.11 | $1.02 | 69,500 | $92.11 M |
| 07/30/2024 | $1.10 | $1.03 (-6.36%) | $1.16 | $1.03 | 38,300 | $93.01 M |
| 07/29/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.10 | 66,100 | $99.33 M |
| 07/26/2024 | $1.13 | $1.21 (7.08%) | $1.28 | $1.10 | 159,545 | $109.27 M |
| 07/25/2024 | $1.10 | $1.13 (2.73%) | $1.20 | $1.10 | 53,236 | $102.04 M |
| 07/24/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 18,000 | $100.24 M |
| 07/23/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 59,702 | $103.85 M |
| 07/22/2024 | $1.15 | $1.20 (4.35%) | $1.22 | $1.15 | 55,842 | $108.36 M |
| 07/19/2024 | $1.27 | $1.15 (-9.45%) | $1.27 | $1.15 | 28,642 | $103.85 M |
| 07/18/2024 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.21 | 13,011 | $111.98 M |
| 07/17/2024 | $1.18 | $1.21 (2.54%) | $1.35 | $1.18 | 53,072 | $109.27 M |
| 07/16/2024 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.10 | 90,182 | $105.66 M |
| 07/15/2024 | $1.41 | $1.24 (-12.06%) | $1.41 | $1.20 | 65,696 | $111.98 M |
| 07/12/2024 | $1.09 | $1.42 (30.28%) | $1.47 | $1.08 | 342,878 | $128.23 M |
| 07/11/2024 | $1.08 | $1.11 (2.78%) | $1.15 | $1.04 | 32,014 | $100.24 M |
| 07/10/2024 | $1.04 | $1.08 (3.85%) | $1.08 | $1.00 | 27,303 | $97.53 M |
| 07/09/2024 | $0.98 | $1.03 (5.1%) | $1.05 | $0.98 | 8,460 | $93.01 M |
| 07/08/2024 | $1.01 | $0.98 (-2.97%) | $1.06 | $0.98 | 17,701 | $88.50 M |