5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-14.89%
3 MONTH PERFORMANCE
+6.61%
6 MONTH PERFORMANCE
+1,148.44%
YEAR-TO-DATE PERFORMANCE
+36.29%
1 YEAR PERFORMANCE
+375.74%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.51 | $0.50 (-1.4%) | $0.57 | $0.50 | 3,252 | $341.87 M |
| 03/27/2025 | $0.53 | $0.55 (3.79%) | $0.59 | $0.48 | 53,469 | $382.89 M |
| 03/26/2025 | $0.49 | $0.51 (5.05%) | $0.56 | $0.49 | 3,030 | $341.87 M |
| 03/25/2025 | $0.52 | $0.52 (0.19%) | $0.59 | $0.52 | 10,462 | $356.45 M |
| 03/24/2025 | $0.59 | $0.54 (-8.47%) | $0.60 | $0.51 | 24,789 | $368.30 M |
| 03/21/2025 | $0.56 | $0.53 (-5.03%) | $0.56 | $0.48 | 1,391 | $340.88 M |
| 03/20/2025 | $0.58 | $0.50 (-13.24%) | $0.58 | $0.50 | 25,250 | $359.77 M |
| 03/19/2025 | $0.58 | $0.57 (-1.21%) | $0.60 | $0.51 | 22,740 | $373.26 M |
| 03/18/2025 | $0.48 | $0.56 (17.15%) | $0.60 | $0.48 | 13,291 | $347.18 M |
| 03/17/2025 | $0.54 | $0.60 (10.19%) | $0.60 | $0.48 | 30,122 | $365.17 M |
| 03/14/2025 | $0.53 | $0.50 (-6.11%) | $0.55 | $0.45 | 12,057 | $322.00 M |
| 03/13/2025 | $0.55 | $0.49 (-10.91%) | $0.55 | $0.43 | 64,795 | $303.11 M |
| 03/12/2025 | $0.48 | $0.54 (12.45%) | $0.55 | $0.42 | 17,103 | $328.29 M |
| 03/11/2025 | $0.43 | $0.42 (-2.56%) | $0.48 | $0.37 | 17,526 | $265.33 M |
| 03/10/2025 | $0.49 | $0.46 (-5.74%) | $0.49 | $0.40 | 7,698 | $250.94 M |
| 03/07/2025 | $0.44 | $0.49 (10.45%) | $0.49 | $0.40 | 4,166 | $263.53 M |
| 03/06/2025 | $0.54 | $0.51 (-5.46%) | $0.54 | $0.47 | 9,040 | $265.33 M |
| 03/05/2025 | $0.45 | $0.48 (8.1%) | $0.55 | $0.40 | 45,387 | $295.91 M |
| 03/04/2025 | $0.38 | $0.39 (2.63%) | $0.39 | $0.38 | 32,672 | $239.25 M |
| 03/03/2025 | $0.47 | $0.39 (-17.22%) | $0.50 | $0.39 | 68,946 | $256.34 M |
| 02/28/2025 | $0.50 | $0.59 (17.5%) | $0.59 | $0.50 | 9,275 | $275.23 M |
| 02/27/2025 | $0.54 | $0.46 (-15.4%) | $0.54 | $0.46 | 7,564 | $255.44 M |
| 02/26/2025 | $0.50 | $0.50 (0%) | $0.57 | $0.48 | 12,034 | $272.53 M |
| 02/25/2025 | $0.54 | $0.50 (-7.41%) | $0.54 | $0.45 | 26,102 | $273.43 M |
| 02/24/2025 | $0.61 | $0.55 (-8.84%) | $0.65 | $0.55 | 29,293 | $292.32 M |
| 02/21/2025 | $0.73 | $0.71 (-2.53%) | $0.73 | $0.62 | 7,761 | $320.20 M |
| 02/20/2025 | $0.78 | $0.73 (-5.79%) | $0.78 | $0.62 | 18,567 | $360.67 M |
| 02/19/2025 | $0.75 | $0.73 (-3%) | $0.92 | $0.71 | 12,232 | $353.48 M |
| 02/18/2025 | $0.68 | $0.78 (14.71%) | $0.81 | $0.66 | 90,312 | $389.45 M |
| 02/14/2025 | $0.75 | $0.70 (-6.67%) | $0.75 | $0.66 | 7,600 | $408.34 M |
| 02/13/2025 | $0.57 | $0.66 (15.79%) | $0.70 | $0.57 | 78,315 | $426.33 M |
| 02/12/2025 | $0.50 | $0.57 (14%) | $0.60 | $0.47 | 85,159 | $364.27 M |
| 02/11/2025 | $0.70 | $0.53 (-25%) | $0.75 | $0.53 | 60,625 | $367.87 M |
| 02/10/2025 | $0.60 | $0.66 (10%) | $0.75 | $0.58 | 78,597 | $405.64 M |
| 02/07/2025 | $0.48 | $0.50 (4.17%) | $0.50 | $0.45 | 96,901 | $331.89 M |
| 02/06/2025 | $0.42 | $0.44 (4.74%) | $0.47 | $0.42 | 238,293 | $303.11 M |
| 02/05/2025 | $0.44 | $0.40 (-9.36%) | $0.47 | $0.39 | 95,784 | $273.43 M |
| 02/04/2025 | $0.45 | $0.36 (-19.23%) | $0.45 | $0.36 | 4,331 | $250.04 M |
| 01/31/2025 | $0.42 | $0.44 (6%) | $0.44 | $0.36 | 13,791 | $251.84 M |
| 01/30/2025 | $0.41 | $0.39 (-3.19%) | $0.41 | $0.39 | 600 | $250.04 M |
| 01/28/2025 | $0.38 | $0.38 (-0.79%) | $0.43 | $0.37 | 11,430 | $253.64 M |
| 01/27/2025 | $0.37 | $0.36 (-2.7%) | $0.43 | $0.36 | 29,658 | $256.34 M |
| 01/24/2025 | $0.38 | $0.39 (0.34%) | $0.42 | $0.38 | 17,240 | $269.83 M |
| 01/23/2025 | $0.40 | $0.39 (-2.38%) | $0.42 | $0.35 | 10,564 | $259.04 M |
| 01/22/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 604 | $260.84 M |
| 01/21/2025 | $0.43 | $0.40 (-6.98%) | $0.46 | $0.33 | 21,449 | $259.04 M |
| 01/17/2025 | $0.39 | $0.40 (1.34%) | $0.46 | $0.39 | 23,593 | $260.84 M |
| 01/16/2025 | $0.37 | $0.33 (-11.33%) | $0.40 | $0.33 | 6,112 | $259.04 M |
| 01/15/2025 | $0.39 | $0.38 (-2.84%) | $0.40 | $0.38 | 3,178 | $257.24 M |
| 01/14/2025 | $0.39 | $0.37 (-4.04%) | $0.42 | $0.37 | 9,439 | $259.94 M |
| 01/13/2025 | $0.40 | $0.35 (-12.25%) | $0.41 | $0.33 | 42,341 | $246.44 M |
| 01/10/2025 | $0.41 | $0.40 (-2.29%) | $0.41 | $0.40 | 1,787 | $266.23 M |
| 01/08/2025 | $0.42 | $0.42 (0%) | $0.54 | $0.42 | 7,381 | $285.12 M |
| 01/07/2025 | $0.42 | $0.42 (0%) | $0.67 | $0.42 | 5,020 | $297.71 M |
| 01/06/2025 | $0.80 | $0.50 (-37.5%) | $0.80 | $0.46 | 22,485 | $295.91 M |
| 01/03/2025 | $0.40 | $0.44 (10.28%) | $0.51 | $0.40 | 43,525 | $285.12 M |
| 01/02/2025 | $0.41 | $0.40 (-3.41%) | $0.80 | $0.37 | 29,384 | $274.33 M |
| 12/31/2024 | $0.45 | $0.37 (-18.49%) | $0.45 | $0.37 | 3,875 | $256.34 M |
| 12/30/2024 | $0.46 | $0.45 (-2.17%) | $0.50 | $0.43 | 13,275 | $306.71 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.
