5 DAY PERFORMANCE
+7.65%
1 MONTH PERFORMANCE
-25.45%
3 MONTH PERFORMANCE
-9.80%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+25.39%
1 YEAR PERFORMANCE
+721.43%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/20/2025 | $0.42 | $0.43 (2.72%) | $0.44 | $0.41 | 11.14 K | $343.13 M |
| 06/18/2025 | $0.42 | $0.42 (-0.72%) | $0.44 | $0.42 | 15.57 K | $340.23 M |
| 06/17/2025 | $0.41 | $0.40 (-2.7%) | $0.41 | $0.40 | 10.86 K | $319.93 M |
| 06/16/2025 | $0.42 | $0.41 (-3.57%) | $0.46 | $0.40 | 17.91 K | $330.56 M |
| 06/13/2025 | $0.41 | $0.39 (-6.1%) | $0.49 | $0.39 | 5.00 K | $311.23 M |
| 06/12/2025 | $0.46 | $0.42 (-9.9%) | $0.46 | $0.39 | 67.75 K | $310.26 M |
| 06/11/2025 | $0.46 | $0.46 (-0.8%) | $0.47 | $0.45 | 27.77 K | $320.90 M |
| 06/10/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 2.12 K | $347.96 M |
| 06/09/2025 | $0.49 | $0.48 (-1.65%) | $0.51 | $0.48 | 6.52 K | $339.26 M |
| 06/06/2025 | $0.55 | $0.48 (-13.08%) | $0.55 | $0.48 | 2.44 K | $336.36 M |
| 06/05/2025 | $0.48 | $0.46 (-4.17%) | $0.48 | $0.46 | 200 | $341.19 M |
| 06/04/2025 | $0.53 | $0.52 (-1.98%) | $0.55 | $0.51 | 1.97 K | $343.13 M |
| 06/03/2025 | $0.51 | $0.53 (3.9%) | $0.58 | $0.51 | 4.06 K | $351.83 M |
| 06/02/2025 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 2.04 K | $358.59 M |
| 05/30/2025 | $0.50 | $0.61 (21%) | $0.61 | $0.48 | 39.72 K | $356.66 M |
| 05/29/2025 | $0.56 | $0.54 (-3.04%) | $0.66 | $0.54 | 9.68 K | $361.49 M |
| 05/28/2025 | $0.58 | $0.58 (-1.17%) | $0.58 | $0.58 | 2.82 K | $378.89 M |
| 05/27/2025 | $0.62 | $0.61 (-0.23%) | $0.70 | $0.58 | 54.65 K | $403.05 M |
| 05/23/2025 | $0.60 | $0.62 (2.83%) | $0.64 | $0.48 | 45.15 K | $352.79 M |
| 05/22/2025 | $0.57 | $0.60 (5.17%) | $0.61 | $0.56 | 3.31 K | $358.59 M |
| 05/21/2025 | $0.66 | $0.67 (2.12%) | $0.67 | $0.56 | 20.32 K | $364.39 M |
| 05/20/2025 | $0.67 | $0.62 (-7.46%) | $0.70 | $0.62 | 2.84 K | $390.49 M |
| 05/19/2025 | $0.68 | $0.64 (-5.66%) | $0.68 | $0.64 | 624 | $381.79 M |
| 05/16/2025 | $0.80 | $0.65 (-18.74%) | $0.80 | $0.64 | 20.15 K | $400.15 M |
| 05/15/2025 | $0.72 | $0.79 (10.33%) | $0.80 | $0.72 | 37.86 K | $450.41 M |
| 05/14/2025 | $0.70 | $0.68 (-2.5%) | $0.70 | $0.64 | 5.45 K | $401.12 M |
| 05/12/2025 | $0.73 | $0.64 (-12.33%) | $0.73 | $0.64 | 6.26 K | $401.12 M |
| 05/09/2025 | $0.68 | $0.71 (5.19%) | $0.71 | $0.67 | 4.47 K | $412.72 M |
| 05/08/2025 | $0.70 | $0.72 (2.7%) | $0.72 | $0.67 | 12.37 K | $408.85 M |
| 05/07/2025 | $0.70 | $0.66 (-5.4%) | $0.72 | $0.60 | 3.70 K | $389.52 M |
| 05/05/2025 | $0.79 | $0.75 (-5.06%) | $0.79 | $0.68 | 40.46 K | $422.38 M |
| 05/02/2025 | $0.72 | $0.76 (6.1%) | $0.78 | $0.68 | 75.17 K | $456.21 M |
| 05/01/2025 | $0.69 | $0.72 (4.2%) | $0.73 | $0.69 | 3.08 K | $389.52 M |
| 04/30/2025 | $0.71 | $0.69 (-2.51%) | $0.74 | $0.68 | 14.42 K | $398.22 M |
| 04/29/2025 | $0.67 | $0.71 (5.97%) | $0.71 | $0.66 | 16.57 K | $390.49 M |
| 04/28/2025 | $0.66 | $0.61 (-7.58%) | $0.71 | $0.60 | 13.28 K | $378.89 M |
| 04/25/2025 | $0.55 | $0.65 (16.55%) | $0.65 | $0.55 | 4.17 K | $358.59 M |
| 04/23/2025 | $0.62 | $0.63 (1.96%) | $0.65 | $0.60 | 5.62 K | $361.49 M |
| 04/22/2025 | $0.57 | $0.64 (12.28%) | $0.64 | $0.51 | 14.77 K | $348.93 M |
| 04/21/2025 | $0.62 | $0.56 (-9.92%) | $0.62 | $0.55 | 4.12 K | $325.73 M |
| 04/17/2025 | $0.66 | $0.69 (4.94%) | $0.70 | $0.51 | 50.40 K | $375.99 M |
| 04/16/2025 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 4.62 K | $386.62 M |
| 04/15/2025 | $0.49 | $0.52 (6.12%) | $0.66 | $0.48 | 1.26 K | $377.92 M |
| 04/14/2025 | $0.50 | $0.60 (20.6%) | $0.68 | $0.50 | 41.95 K | $432.05 M |
| 04/11/2025 | $0.36 | $0.49 (35.72%) | $0.52 | $0.36 | 575 | $362.46 M |
| 04/10/2025 | $0.43 | $0.45 (5.38%) | $0.46 | $0.43 | 7.27 K | $365.36 M |
| 04/09/2025 | $0.34 | $0.37 (8.12%) | $0.48 | $0.34 | 15.50 K | $340.23 M |
| 04/08/2025 | $0.45 | $0.36 (-18.8%) | $0.45 | $0.36 | 2.73 K | $293.83 M |
| 04/07/2025 | $0.44 | $0.44 (-0.33%) | $0.48 | $0.33 | 8.28 K | $339.26 M |
| 04/04/2025 | $0.42 | $0.42 (-0.48%) | $0.49 | $0.37 | 16.85 K | $326.70 M |
| 04/03/2025 | $0.48 | $0.53 (9.38%) | $0.53 | $0.48 | 1.30 K | $318.00 M |
| 04/02/2025 | $0.59 | $0.55 (-7.27%) | $0.59 | $0.51 | 949 | $349.89 M |
| 04/01/2025 | $0.48 | $0.50 (5.26%) | $0.54 | $0.45 | 3.78 K | $346.99 M |
| 03/31/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 107 | $345.06 M |
| 03/28/2025 | $0.51 | $0.50 (-1.4%) | $0.57 | $0.50 | 3.25 K | $362.46 M |
| 03/27/2025 | $0.53 | $0.55 (3.79%) | $0.59 | $0.48 | 53.47 K | $405.95 M |
| 03/26/2025 | $0.49 | $0.51 (5.05%) | $0.56 | $0.49 | 3.03 K | $362.46 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.
