5 DAY PERFORMANCE
-16.30%
1 MONTH PERFORMANCE
+71.11%
3 MONTH PERFORMANCE
+208.00%
6 MONTH PERFORMANCE
+196.15%
YEAR-TO-DATE PERFORMANCE
+8.07%
1 YEAR PERFORMANCE
+98.71%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.09 | $3.08 (-0.49%) | $3.26 | $3.02 | 290,049 | $277.60 M |
| 12/31/2024 | $3.35 | $2.85 (-14.93%) | $3.37 | $2.80 | 697,349 | $256.34 M |
| 12/30/2024 | $3.75 | $3.41 (-9.07%) | $3.88 | $3.34 | 750,724 | $306.71 M |
| 12/27/2024 | $3.79 | $3.68 (-2.9%) | $4.09 | $3.41 | 1.37 M | $330.99 M |
| 12/26/2024 | $3.36 | $3.89 (15.77%) | $3.92 | $3.24 | 1.54 M | $349.88 M |
| 12/24/2024 | $3.18 | $3.29 (3.46%) | $3.67 | $3.12 | 999,200 | $295.91 M |
| 12/23/2024 | $3.10 | $3.10 (0%) | $3.25 | $3.07 | 590,100 | $278.82 M |
| 12/20/2024 | $3.16 | $3.07 (-2.85%) | $3.48 | $3.07 | 584,803 | $276.13 M |
| 12/19/2024 | $3.57 | $3.27 (-8.4%) | $3.70 | $3.25 | 671,500 | $294.11 M |
| 12/18/2024 | $3.80 | $3.40 (-10.53%) | $3.81 | $3.36 | 1.28 M | $305.81 M |
| 12/17/2024 | $4.16 | $3.88 (-6.73%) | $4.16 | $3.73 | 860,610 | $348.98 M |
| 12/16/2024 | $3.26 | $4.02 (23.31%) | $4.09 | $3.10 | 1.73 M | $361.57 M |
| 12/13/2024 | $3.54 | $3.51 (-0.85%) | $3.66 | $3.50 | 804,945 | $315.70 M |
| 12/12/2024 | $4.03 | $3.49 (-13.4%) | $4.03 | $3.22 | 1.83 M | $313.90 M |
| 12/11/2024 | $4.00 | $3.98 (-0.5%) | $4.25 | $3.87 | 1.88 M | $357.97 M |
| 12/10/2024 | $4.24 | $3.98 (-6.13%) | $4.43 | $3.62 | 2.67 M | $357.97 M |
| 12/09/2024 | $4.75 | $4.74 (-0.21%) | $5.49 | $4.62 | 8.18 M | $426.33 M |
| 12/06/2024 | $3.55 | $3.92 (10.42%) | $4.10 | $3.35 | 5.50 M | $352.58 M |
| 12/05/2024 | $2.82 | $3.14 (11.35%) | $3.90 | $2.76 | 5.78 M | $282.42 M |
| 12/04/2024 | $2.05 | $2.61 (27.32%) | $2.72 | $2.02 | 1.01 M | $234.75 M |
| 12/03/2024 | $1.79 | $1.96 (9.5%) | $2.05 | $1.78 | 336,668 | $176.29 M |
| 12/02/2024 | $2.02 | $1.80 (-10.89%) | $2.20 | $1.74 | 603,323 | $161.90 M |
| 11/29/2024 | $1.42 | $1.97 (38.73%) | $2.15 | $1.42 | 1.08 M | $177.19 M |
| 11/27/2024 | $1.40 | $1.46 (4.29%) | $1.49 | $1.31 | 290,623 | $131.32 M |
| 11/26/2024 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.35 | 115,800 | $125.02 M |
| 11/25/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.31 | 179,946 | $125.92 M |
| 11/22/2024 | $1.28 | $1.40 (9.37%) | $1.45 | $1.20 | 263,005 | $125.92 M |
| 11/21/2024 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.20 | 206,000 | $114.23 M |
| 11/20/2024 | $1.01 | $1.32 (30.69%) | $1.32 | $1.00 | 614,331 | $118.73 M |
| 11/19/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 97,300 | $89.94 M |
| 11/18/2024 | $0.99 | $1.01 (2.02%) | $1.02 | $0.98 | 77,126 | $90.84 M |
| 11/15/2024 | $0.98 | $0.99 (1%) | $1.05 | $0.98 | 146,100 | $89.03 M |
| 11/14/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 152,723 | $90.84 M |
| 11/13/2024 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 142,724 | $90.84 M |
| 11/12/2024 | $1.08 | $1.01 (-6.48%) | $1.09 | $1.00 | 130,030 | $90.84 M |
| 11/11/2024 | $1.00 | $1.05 (5%) | $1.06 | $1.00 | 103,533 | $94.44 M |
| 11/08/2024 | $0.99 | $0.98 (-0.73%) | $0.99 | $0.94 | 34,219 | $87.95 M |
| 11/07/2024 | $0.99 | $0.97 (-1.89%) | $1.00 | $0.93 | 106,582 | $87.36 M |
| 11/06/2024 | $0.96 | $0.95 (-0.52%) | $0.98 | $0.94 | 61,300 | $85.45 M |
| 11/05/2024 | $0.95 | $0.94 (-1.82%) | $0.98 | $0.93 | 46,000 | $84.32 M |
| 11/04/2024 | $0.99 | $0.96 (-3.54%) | $1.00 | $0.95 | 33,331 | $85.90 M |
| 11/01/2024 | $0.98 | $0.97 (-0.54%) | $1.00 | $0.97 | 7,203 | $87.24 M |
| 10/31/2024 | $0.99 | $0.99 (-0.51%) | $1.00 | $0.98 | 23,400 | $88.59 M |
| 10/30/2024 | $0.97 | $0.97 (0.26%) | $1.01 | $0.96 | 37,714 | $87.30 M |
| 10/29/2024 | $0.99 | $0.99 (0%) | $1.00 | $0.96 | 19,324 | $89.04 M |
| 10/28/2024 | $1.01 | $1.01 (0%) | $1.01 | $0.98 | 10,643 | $90.84 M |
| 10/25/2024 | $0.98 | $0.98 (0.43%) | $1.00 | $0.95 | 26,200 | $88.52 M |
| 10/24/2024 | $1.00 | $0.99 (-0.84%) | $1.00 | $0.99 | 20,648 | $89.19 M |
| 10/23/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 88,847 | $89.94 M |
| 10/22/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 33,604 | $90.84 M |
| 10/21/2024 | $1.01 | $1.00 (-1.48%) | $1.01 | $0.98 | 23,697 | $89.50 M |
| 10/18/2024 | $0.99 | $1.01 (1.76%) | $1.01 | $0.98 | 284,100 | $90.84 M |
| 10/17/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 15,616 | $90.84 M |
| 10/16/2024 | $0.99 | $1.00 (1.14%) | $1.02 | $0.99 | 40,706 | $89.94 M |
| 10/15/2024 | $1.00 | $0.98 (-1.6%) | $1.00 | $0.98 | 13,549 | $88.50 M |
| 10/14/2024 | $1.00 | $0.99 (-1.5%) | $1.01 | $0.97 | 41,800 | $88.59 M |
| 10/11/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 8,702 | $89.94 M |
| 10/10/2024 | $0.97 | $1.01 (4.12%) | $1.03 | $0.97 | 9,120 | $90.63 M |
| 10/09/2024 | $1.00 | $1.00 (0%) | $1.04 | $0.98 | 42,342 | $89.73 M |
| 10/08/2024 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.97 | 71,200 | $87.04 M |
| 10/07/2024 | $0.99 | $1.00 (0.94%) | $1.05 | $0.99 | 43,500 | $89.67 M |
| 10/04/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.99 | 39,200 | $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 |