5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-6.33%
6 MONTH PERFORMANCE
+15.64%
YEAR-TO-DATE PERFORMANCE
+24.56%
1 YEAR PERFORMANCE
+238.10%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $3.47 | $3.55 (2.31%) | $3.55 | $3.41 | 1.36 M | $343.13 M |
| 06/18/2025 | $3.35 | $3.52 (5.07%) | $3.54 | $3.30 | 1.22 M | $340.23 M |
| 06/17/2025 | $3.39 | $3.31 (-2.36%) | $3.44 | $3.30 | 1.04 M | $319.93 M |
| 06/16/2025 | $3.31 | $3.42 (3.32%) | $3.48 | $3.31 | 882.60 K | $330.56 M |
| 06/13/2025 | $3.16 | $3.22 (1.9%) | $3.34 | $3.12 | 997.10 K | $311.23 M |
| 06/12/2025 | $3.25 | $3.21 (-1.23%) | $3.38 | $3.18 | 1.18 M | $310.26 M |
| 06/11/2025 | $3.58 | $3.32 (-7.26%) | $3.70 | $3.29 | 2.07 M | $320.90 M |
| 06/10/2025 | $3.50 | $3.60 (2.86%) | $3.63 | $3.48 | 1.29 M | $347.96 M |
| 06/09/2025 | $3.56 | $3.51 (-1.4%) | $3.66 | $3.46 | 1.16 M | $339.26 M |
| 06/06/2025 | $3.48 | $3.48 (0%) | $3.64 | $3.45 | 959.83 K | $336.36 M |
| 06/05/2025 | $3.51 | $3.53 (0.57%) | $3.75 | $3.20 | 2.16 M | $341.19 M |
| 06/04/2025 | $3.62 | $3.55 (-1.93%) | $3.66 | $3.41 | 1.61 M | $343.13 M |
| 06/03/2025 | $3.67 | $3.64 (-0.82%) | $3.81 | $3.63 | 1.77 M | $351.83 M |
| 06/02/2025 | $3.69 | $3.71 (0.54%) | $3.81 | $3.62 | 1.20 M | $358.59 M |
| 05/30/2025 | $3.72 | $3.69 (-0.81%) | $3.79 | $3.65 | 1.25 M | $356.66 M |
| 05/29/2025 | $3.88 | $3.74 (-3.61%) | $3.90 | $3.73 | 1.37 M | $361.49 M |
| 05/28/2025 | $4.18 | $3.92 (-6.22%) | $4.25 | $3.88 | 1.74 M | $378.89 M |
| 05/27/2025 | $3.99 | $4.17 (4.51%) | $4.19 | $3.85 | 2.84 M | $403.05 M |
| 05/23/2025 | $3.71 | $3.65 (-1.62%) | $3.72 | $3.55 | 1.77 M | $352.79 M |
| 05/22/2025 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.61 | 1.88 M | $358.59 M |
| 05/21/2025 | $4.15 | $3.77 (-9.16%) | $4.15 | $3.71 | 3.11 M | $364.39 M |
| 05/20/2025 | $4.04 | $4.04 (0%) | $4.27 | $3.90 | 2.15 M | $390.49 M |
| 05/19/2025 | $4.07 | $3.95 (-2.95%) | $4.08 | $3.89 | 1.94 M | $381.79 M |
| 05/16/2025 | $4.86 | $4.14 (-14.81%) | $4.92 | $4.10 | 6.21 M | $400.15 M |
| 05/15/2025 | $4.18 | $4.66 (11.48%) | $4.94 | $4.17 | 3.99 M | $450.41 M |
| 05/14/2025 | $4.00 | $4.15 (3.75%) | $4.21 | $3.75 | 1.70 M | $401.12 M |
| 05/13/2025 | $4.32 | $4.09 (-5.32%) | $4.49 | $4.05 | 1.04 M | $395.32 M |
| 05/12/2025 | $4.41 | $4.15 (-5.9%) | $4.83 | $4.08 | 1.42 M | $401.12 M |
| 05/09/2025 | $4.25 | $4.27 (0.47%) | $4.30 | $4.02 | 717.02 K | $412.72 M |
| 05/08/2025 | $4.19 | $4.23 (0.95%) | $4.33 | $4.13 | 840.23 K | $408.85 M |
| 05/07/2025 | $4.30 | $4.03 (-6.28%) | $4.38 | $3.96 | 773.53 K | $389.52 M |
| 05/06/2025 | $4.29 | $4.21 (-1.86%) | $4.41 | $4.10 | 957.73 K | $406.92 M |
| 05/05/2025 | $4.64 | $4.37 (-5.82%) | $4.78 | $4.32 | 1.29 M | $422.38 M |
| 05/02/2025 | $4.04 | $4.72 (16.83%) | $4.86 | $4.04 | 2.44 M | $456.21 M |
| 05/01/2025 | $4.23 | $4.03 (-4.73%) | $4.40 | $3.95 | 963.40 K | $389.52 M |
| 04/30/2025 | $3.85 | $4.12 (7.01%) | $4.21 | $3.68 | 885.64 K | $398.22 M |
| 04/29/2025 | $3.92 | $4.04 (3.06%) | $4.17 | $3.85 | 712.91 K | $390.49 M |
| 04/28/2025 | $3.99 | $3.92 (-1.75%) | $4.39 | $3.79 | 1.27 M | $378.89 M |
| 04/25/2025 | $3.73 | $3.71 (-0.54%) | $3.79 | $3.61 | 399.44 K | $358.59 M |
| 04/24/2025 | $3.72 | $3.61 (-2.96%) | $3.88 | $3.59 | 341.30 K | $348.93 M |
| 04/23/2025 | $3.84 | $3.74 (-2.6%) | $3.85 | $3.63 | 420.13 K | $361.49 M |
| 04/22/2025 | $3.50 | $3.61 (3.14%) | $3.65 | $3.40 | 408.61 K | $348.93 M |
| 04/21/2025 | $3.79 | $3.37 (-11.08%) | $3.84 | $3.36 | 804.95 K | $325.73 M |
| 04/17/2025 | $3.94 | $3.89 (-1.27%) | $4.17 | $3.87 | 462.30 K | $375.99 M |
| 04/16/2025 | $3.73 | $4.00 (7.24%) | $4.22 | $3.73 | 640.00 K | $386.62 M |
| 04/15/2025 | $4.09 | $3.91 (-4.4%) | $4.14 | $3.75 | 1.41 M | $377.92 M |
| 04/14/2025 | $3.98 | $4.47 (12.31%) | $4.54 | $3.90 | 1.97 M | $432.05 M |
| 04/11/2025 | $3.66 | $3.75 (2.46%) | $3.78 | $3.49 | 397.60 K | $362.46 M |
| 04/10/2025 | $3.37 | $3.78 (12.17%) | $3.80 | $3.33 | 596.00 K | $365.36 M |
| 04/09/2025 | $3.17 | $3.52 (11.04%) | $3.62 | $3.12 | 551.54 K | $340.23 M |
| 04/08/2025 | $3.60 | $3.04 (-15.56%) | $3.64 | $2.97 | 895.15 K | $293.83 M |
| 04/07/2025 | $3.35 | $3.51 (4.78%) | $3.65 | $3.18 | 241.75 K | $339.26 M |
| 04/04/2025 | $3.17 | $3.38 (6.62%) | $3.39 | $3.00 | 568.30 K | $326.70 M |
| 04/03/2025 | $3.41 | $3.29 (-3.52%) | $3.54 | $3.24 | 355.14 K | $318.00 M |
| 04/02/2025 | $3.49 | $3.62 (3.72%) | $3.70 | $3.45 | 226.40 K | $349.89 M |
| 04/01/2025 | $3.59 | $3.59 (0%) | $3.71 | $3.45 | 296.50 K | $346.99 M |
| 03/31/2025 | $3.61 | $3.57 (-1.11%) | $3.66 | $3.46 | 627.10 K | $345.06 M |
| 03/28/2025 | $4.16 | $3.75 (-9.86%) | $4.17 | $3.72 | 611.81 K | $362.46 M |
| 03/27/2025 | $3.73 | $4.20 (12.6%) | $4.34 | $3.70 | 1.01 M | $405.95 M |
| 03/26/2025 | $3.91 | $3.75 (-4.09%) | $3.99 | $3.63 | 496.80 K | $362.46 M |
| 03/25/2025 | $3.75 | $3.91 (4.27%) | $3.93 | $3.69 | 695.50 K | $377.92 M |
| 03/24/2025 | $3.91 | $4.04 (3.32%) | $4.12 | $3.89 | 614.30 K | $390.49 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.
