5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+19.15%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
-20.75%
YEAR-TO-DATE PERFORMANCE
+14.49%
1 YEAR PERFORMANCE
+1,131.64%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $0.41 | $0.42 (2.07%) | $0.45 | $0.41 | 4.35 K | $375.67 M |
| 09/19/2025 | $0.41 | $0.39 (-4.49%) | $0.42 | $0.39 | 23.87 K | $377.74 M |
| 09/18/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 7.33 K | $366.38 M |
| 09/17/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 7.76 K | $364.32 M |
| 09/16/2025 | $0.41 | $0.41 (-0.02%) | $0.41 | $0.41 | 1.31 K | $389.09 M |
| 09/15/2025 | $0.45 | $0.43 (-2.73%) | $0.45 | $0.41 | 3.75 K | $384.96 M |
| 09/12/2025 | $0.46 | $0.45 (-2.96%) | $0.49 | $0.45 | 11.69 K | $395.28 M |
| 09/11/2025 | $0.45 | $0.45 (0.2%) | $0.46 | $0.41 | 2.12 K | $385.99 M |
| 09/10/2025 | $0.45 | $0.43 (-5.11%) | $0.50 | $0.41 | 16.16 K | $365.35 M |
| 09/09/2025 | $0.43 | $0.42 (-2.48%) | $0.43 | $0.39 | 25.75 K | $383.93 M |
| 09/08/2025 | $0.41 | $0.43 (4.15%) | $0.43 | $0.37 | 12.31 K | $371.54 M |
| 09/05/2025 | $0.40 | $0.45 (11.93%) | $0.45 | $0.37 | 7.79 K | $361.22 M |
| 09/04/2025 | $0.44 | $0.43 (-2.03%) | $0.44 | $0.37 | 6.00 K | $357.10 M |
| 09/03/2025 | $0.42 | $0.40 (-3.8%) | $0.45 | $0.40 | 8.68 K | $369.48 M |
| 09/02/2025 | $0.45 | $0.44 (-2.23%) | $0.45 | $0.41 | 1.31 K | $370.51 M |
| 08/29/2025 | $0.42 | $0.44 (3.94%) | $0.44 | $0.41 | 11.73 K | $384.96 M |
| 08/28/2025 | $0.45 | $0.46 (1.56%) | $0.50 | $0.37 | 4.14 K | $373.61 M |
| 08/27/2025 | $0.35 | $0.44 (25.37%) | $0.46 | $0.35 | 9.53 K | $377.74 M |
| 08/26/2025 | $0.40 | $0.39 (-3.28%) | $0.40 | $0.39 | 19.57 K | $387.03 M |
| 08/25/2025 | $0.40 | $0.38 (-3.62%) | $0.40 | $0.35 | 42.77 K | $372.58 M |
| 08/22/2025 | $0.39 | $0.35 (-8.99%) | $0.39 | $0.35 | 5.24 K | $362.26 M |
| 08/21/2025 | $0.36 | $0.40 (10.53%) | $0.40 | $0.34 | 34.68 K | $366.38 M |
| 08/20/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 1 | $346.78 M |
| 08/19/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 2.18 K | $352.97 M |
| 08/18/2025 | $0.34 | $0.37 (8.39%) | $0.37 | $0.34 | 1.99 K | $368.45 M |
| 08/15/2025 | $0.37 | $0.40 (7.3%) | $0.42 | $0.35 | 15.59 K | $382.90 M |
| 08/14/2025 | $0.41 | $0.44 (6.29%) | $0.44 | $0.37 | 80.25 K | $383.93 M |
| 08/13/2025 | $0.42 | $0.46 (7.78%) | $0.46 | $0.39 | 6.50 K | $372.58 M |
| 08/12/2025 | $0.35 | $0.40 (14.71%) | $0.41 | $0.34 | 4.54 K | $359.16 M |
| 08/11/2025 | $0.37 | $0.41 (12.5%) | $0.43 | $0.35 | 13.41 K | $338.52 M |
| 08/08/2025 | $0.40 | $0.42 (5.41%) | $0.46 | $0.37 | 6.91 K | $331.53 M |
| 08/07/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 86 | $326.70 M |
| 08/06/2025 | $0.41 | $0.38 (-7.32%) | $0.41 | $0.38 | 1.88 K | $332.49 M |
| 08/05/2025 | $0.39 | $0.40 (2.72%) | $0.41 | $0.38 | 1.55 K | $340.23 M |
| 08/04/2025 | $0.36 | $0.38 (5.56%) | $0.42 | $0.35 | 2.75 K | $326.70 M |
| 08/01/2025 | $0.36 | $0.35 (-3.86%) | $0.44 | $0.30 | 11.44 K | $315.10 M |
| 07/31/2025 | $0.40 | $0.44 (9.41%) | $0.44 | $0.36 | 15.22 K | $317.03 M |
| 07/30/2025 | $0.41 | $0.40 (-3.44%) | $0.44 | $0.36 | 23.13 K | $326.70 M |
| 07/29/2025 | $0.42 | $0.40 (-5.44%) | $0.46 | $0.40 | 21.86 K | $327.66 M |
| 07/28/2025 | $0.48 | $0.44 (-8.08%) | $0.48 | $0.41 | 51.98 K | $343.13 M |
| 07/25/2025 | $0.45 | $0.43 (-5.33%) | $0.45 | $0.41 | 10.39 K | $344.09 M |
| 07/24/2025 | $0.49 | $0.45 (-8.33%) | $0.51 | $0.41 | 11.21 K | $342.16 M |
| 07/23/2025 | $0.46 | $0.49 (6.52%) | $0.49 | $0.40 | 7.52 K | $344.09 M |
| 07/22/2025 | $0.45 | $0.45 (-0.09%) | $0.48 | $0.41 | 13.16 K | $349.89 M |
| 07/21/2025 | $0.47 | $0.45 (-3.64%) | $0.64 | $0.40 | 24.74 K | $331.53 M |
| 07/18/2025 | $0.43 | $0.47 (10.46%) | $0.47 | $0.40 | 18.67 K | $339.26 M |
| 07/17/2025 | $0.45 | $0.42 (-6.67%) | $0.45 | $0.40 | 24.78 K | $354.73 M |
| 07/16/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 426 | $359.56 M |
| 07/15/2025 | $0.37 | $0.44 (16.78%) | $0.45 | $0.37 | 8.05 K | $346.03 M |
| 07/14/2025 | $0.41 | $0.39 (-4.53%) | $0.41 | $0.37 | 16.96 K | $324.76 M |
| 07/11/2025 | $0.38 | $0.37 (-1.87%) | $0.41 | $0.37 | 2.17 K | $317.03 M |
| 07/10/2025 | $0.40 | $0.40 (-1.93%) | $0.45 | $0.40 | 2.33 K | $323.80 M |
| 07/09/2025 | $0.42 | $0.40 (-3.98%) | $0.45 | $0.40 | 7.72 K | $332.49 M |
| 07/08/2025 | $0.39 | $0.40 (2.56%) | $0.40 | $0.39 | 1.43 K | $325.73 M |
| 07/07/2025 | $0.42 | $0.41 (-1.67%) | $0.47 | $0.39 | 4.86 K | $323.80 M |
| 07/03/2025 | $0.48 | $0.42 (-13.02%) | $0.48 | $0.42 | 7.32 K | $344.09 M |
| 07/02/2025 | $0.43 | $0.43 (0.59%) | $0.45 | $0.42 | 4.20 K | $342.16 M |
| 06/30/2025 | $0.42 | $0.43 (1.78%) | $0.43 | $0.42 | 1.51 K | $349.89 M |
| 06/27/2025 | $0.46 | $0.46 (-0.87%) | $0.46 | $0.45 | 33.60 K | $363.42 M |
| 06/26/2025 | $0.46 | $0.47 (2.27%) | $0.47 | $0.46 | 7.50 K | $360.52 M |
| 06/25/2025 | $0.41 | $0.42 (2.42%) | $0.42 | $0.41 | 600 | $334.43 M |
| 06/24/2025 | $0.43 | $0.44 (2.33%) | $0.46 | $0.43 | 59.17 K | $348.93 M |
| 06/23/2025 | $0.46 | $0.47 (1.22%) | $0.47 | $0.46 | 300 | $342.16 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.
