-
5 DAY PERFORMANCE
+41.44% -
1 MONTH PERFORMANCE
+38.61% -
3 MONTH PERFORMANCE
+37.25% -
6 MONTH PERFORMANCE
+0.72% -
YEAR-TO-DATE PERFORMANCE
-20.00% -
1 YEAR PERFORMANCE
+40.00%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.28 | $1.40 (9.37%) | $1.45 | $1.20 | 260,430 | $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 |
| 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 |