5 DAY PERFORMANCE
+11.89%
1 MONTH PERFORMANCE
+41.86%
3 MONTH PERFORMANCE
+13.49%
6 MONTH PERFORMANCE
+1,886.00%
YEAR-TO-DATE PERFORMANCE
+116.54%
1 YEAR PERFORMANCE
+541.68%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $384.06 M |
| 05/08/2025 | $0.70 | $0.72 (2.7%) | $0.72 | $0.67 | 12.37 K | $380.46 M |
| 05/07/2025 | $0.70 | $0.66 (-5.4%) | $0.72 | $0.60 | 3.70 K | $362.47 M |
| 05/05/2025 | $0.79 | $0.75 (-5.06%) | $0.79 | $0.68 | 40.46 K | $393.05 M |
| 05/02/2025 | $0.72 | $0.76 (6.1%) | $0.78 | $0.68 | 75.17 K | $424.53 M |
| 05/01/2025 | $0.69 | $0.72 (4.2%) | $0.73 | $0.69 | 3.08 K | $362.47 M |
| 04/30/2025 | $0.71 | $0.69 (-2.51%) | $0.74 | $0.68 | 14.42 K | $370.57 M |
| 04/29/2025 | $0.67 | $0.71 (5.97%) | $0.71 | $0.66 | 16.57 K | $363.37 M |
| 04/28/2025 | $0.66 | $0.61 (-7.58%) | $0.71 | $0.60 | 13.28 K | $352.58 M |
| 04/25/2025 | $0.55 | $0.65 (16.55%) | $0.65 | $0.55 | 4.17 K | $333.69 M |
| 04/23/2025 | $0.62 | $0.63 (1.96%) | $0.65 | $0.60 | 5.62 K | $336.39 M |
| 04/22/2025 | $0.57 | $0.64 (12.28%) | $0.64 | $0.51 | 14.77 K | $324.70 M |
| 04/21/2025 | $0.62 | $0.56 (-9.92%) | $0.62 | $0.55 | 4.12 K | $303.11 M |
| 04/17/2025 | $0.66 | $0.69 (4.94%) | $0.70 | $0.51 | 50.40 K | $349.88 M |
| 04/16/2025 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 4.62 K | $359.77 M |
| 04/15/2025 | $0.49 | $0.52 (6.12%) | $0.66 | $0.48 | 1.26 K | $351.68 M |
| 04/14/2025 | $0.50 | $0.60 (20.6%) | $0.68 | $0.50 | 41.95 K | $402.05 M |
| 04/11/2025 | $0.36 | $0.49 (35.72%) | $0.52 | $0.36 | 575 | $337.29 M |
| 04/10/2025 | $0.43 | $0.45 (5.38%) | $0.46 | $0.43 | 7.27 K | $339.99 M |
| 04/09/2025 | $0.34 | $0.37 (8.12%) | $0.48 | $0.34 | 15.50 K | $316.60 M |
| 04/08/2025 | $0.45 | $0.36 (-18.8%) | $0.45 | $0.36 | 2.73 K | $273.43 M |
| 04/07/2025 | $0.44 | $0.44 (-0.33%) | $0.48 | $0.33 | 8.28 K | $315.70 M |
| 04/04/2025 | $0.42 | $0.42 (-0.48%) | $0.49 | $0.37 | 16.85 K | $304.01 M |
| 04/03/2025 | $0.48 | $0.53 (9.38%) | $0.53 | $0.48 | 1.30 K | $295.91 M |
| 04/02/2025 | $0.59 | $0.55 (-7.27%) | $0.59 | $0.51 | 949 | $325.59 M |
| 04/01/2025 | $0.48 | $0.50 (5.26%) | $0.54 | $0.45 | 3.78 K | $322.90 M |
| 03/31/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 107 | $321.10 M |
| 03/28/2025 | $0.51 | $0.50 (-1.4%) | $0.57 | $0.50 | 3.25 K | $337.29 M |
| 03/27/2025 | $0.53 | $0.55 (3.79%) | $0.59 | $0.48 | 53.47 K | $377.76 M |
| 03/26/2025 | $0.49 | $0.51 (5.05%) | $0.56 | $0.49 | 3.03 K | $337.29 M |
| 03/25/2025 | $0.52 | $0.52 (0.19%) | $0.59 | $0.52 | 10.46 K | $351.68 M |
| 03/24/2025 | $0.59 | $0.54 (-8.47%) | $0.60 | $0.51 | 24.79 K | $363.37 M |
| 03/21/2025 | $0.56 | $0.53 (-5.03%) | $0.56 | $0.48 | 1.39 K | $340.88 M |
| 03/20/2025 | $0.58 | $0.50 (-13.24%) | $0.58 | $0.50 | 25.25 K | $359.77 M |
| 03/19/2025 | $0.58 | $0.57 (-1.21%) | $0.60 | $0.51 | 22.74 K | $373.26 M |
| 03/18/2025 | $0.48 | $0.56 (17.15%) | $0.60 | $0.48 | 13.29 K | $347.18 M |
| 03/17/2025 | $0.54 | $0.60 (10.19%) | $0.60 | $0.48 | 30.12 K | $365.17 M |
| 03/14/2025 | $0.53 | $0.50 (-6.11%) | $0.55 | $0.45 | 12.06 K | $322.00 M |
| 03/13/2025 | $0.55 | $0.49 (-10.91%) | $0.55 | $0.43 | 64.80 K | $303.11 M |
| 03/12/2025 | $0.48 | $0.54 (12.45%) | $0.55 | $0.42 | 17.10 K | $328.29 M |
| 03/11/2025 | $0.43 | $0.42 (-2.56%) | $0.48 | $0.37 | 17.53 K | $265.33 M |
| 03/10/2025 | $0.49 | $0.46 (-5.74%) | $0.49 | $0.40 | 7.70 K | $250.94 M |
| 03/07/2025 | $0.44 | $0.49 (10.45%) | $0.49 | $0.40 | 4.17 K | $263.53 M |
| 03/06/2025 | $0.54 | $0.51 (-5.46%) | $0.54 | $0.47 | 9.04 K | $265.33 M |
| 03/05/2025 | $0.45 | $0.48 (8.1%) | $0.55 | $0.40 | 45.39 K | $295.91 M |
| 03/04/2025 | $0.38 | $0.39 (2.63%) | $0.39 | $0.38 | 32.67 K | $239.25 M |
| 03/03/2025 | $0.47 | $0.39 (-17.22%) | $0.50 | $0.39 | 68.95 K | $256.34 M |
| 02/28/2025 | $0.50 | $0.59 (17.5%) | $0.59 | $0.50 | 9.28 K | $275.23 M |
| 02/27/2025 | $0.54 | $0.46 (-15.4%) | $0.54 | $0.46 | 7.56 K | $255.44 M |
| 02/26/2025 | $0.50 | $0.50 (0%) | $0.57 | $0.48 | 12.03 K | $272.53 M |
| 02/25/2025 | $0.54 | $0.50 (-7.41%) | $0.54 | $0.45 | 26.10 K | $273.43 M |
| 02/24/2025 | $0.61 | $0.55 (-8.84%) | $0.65 | $0.55 | 29.29 K | $292.32 M |
| 02/21/2025 | $0.73 | $0.71 (-2.53%) | $0.73 | $0.62 | 7.76 K | $320.20 M |
| 02/20/2025 | $0.78 | $0.73 (-5.79%) | $0.78 | $0.62 | 18.57 K | $360.67 M |
| 02/19/2025 | $0.75 | $0.73 (-3%) | $0.92 | $0.71 | 12.23 K | $353.48 M |
| 02/18/2025 | $0.68 | $0.78 (14.71%) | $0.81 | $0.66 | 90.31 K | $389.45 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.
