Satellogic Inc.SATLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.35 | $4.73 | $3.94 | $4.02 | 8.06M |
| 1/30/2026 | $5.00 | $5.74 | $4.55 | $4.60 | 17.48M |
| 1/29/2026 | $5.30 | $5.93 | $4.93 | $5.24 | 24.86M |
| 1/28/2026 | $5.49 | $5.79 | $5.17 | $5.37 | 18.10M |
| 1/27/2026 | $4.97 | $5.71 | $4.48 | $5.50 | 25.52M |
| 1/26/2026 | $5.01 | $5.03 | $4.22 | $4.58 | 22.92M |
| 1/23/2026 | $4.57 | $5.29 | $4.36 | $5.25 | 18.80M |
| 1/22/2026 | $3.70 | $4.65 | $3.68 | $4.56 | 19.12M |
| 1/21/2026 | $3.90 | $4.08 | $3.28 | $3.59 | 13.66M |
| 1/20/2026 | $3.40 | $3.94 | $3.33 | $3.64 | 14.56M |
| 1/16/2026 | $3.52 | $3.83 | $3.40 | $3.56 | 10.36M |
| 1/15/2026 | $3.66 | $3.83 | $3.44 | $3.49 | 8.25M |
| 1/14/2026 | $3.51 | $3.76 | $3.40 | $3.66 | 9.48M |
| 1/13/2026 | $3.71 | $3.81 | $3.40 | $3.57 | 14.84M |
| 1/12/2026 | $3.23 | $3.68 | $3.10 | $3.61 | 20.70M |
| 1/9/2026 | $3.12 | $3.12 | $2.90 | $3.01 | 11.28M |
| 1/8/2026 | $2.53 | $2.98 | $2.46 | $2.92 | 17.36M |
| 1/7/2026 | $2.18 | $2.46 | $2.08 | $2.40 | 7.07M |
| 1/6/2026 | $2.27 | $2.32 | $2.12 | $2.19 | 3.55M |
| 1/5/2026 | $2.01 | $2.37 | $2.01 | $2.29 | 8.00M |
| 1/2/2026 | $1.94 | $1.97 | $1.84 | $1.96 | 2.57M |
| 12/31/2025 | $1.82 | $1.95 | $1.82 | $1.87 | 2.15M |
| 12/30/2025 | $1.89 | $1.89 | $1.83 | $1.85 | 2.59M |
| 12/29/2025 | $1.92 | $1.96 | $1.85 | $1.91 | 4.04M |
| 12/26/2025 | $2.14 | $2.18 | $1.96 | $2.01 | 2.97M |
| 12/24/2025 | $2.01 | $2.25 | $1.99 | $2.19 | 3.43M |
| 12/23/2025 | $2.08 | $2.08 | $1.95 | $2.02 | 3.68M |
| 12/22/2025 | $2.13 | $2.25 | $2.06 | $2.14 | 5.37M |
| 12/19/2025 | $1.88 | $2.12 | $1.86 | $2.06 | 7.15M |
| 12/18/2025 | $1.86 | $1.92 | $1.80 | $1.81 | 3.38M |
| 12/17/2025 | $2.04 | $2.07 | $1.81 | $1.83 | 3.20M |
| 12/16/2025 | $1.91 | $2.04 | $1.91 | $1.97 | 2.73M |
| 12/15/2025 | $2.06 | $2.08 | $1.89 | $1.89 | 3.40M |
| 12/12/2025 | $2.24 | $2.33 | $2.04 | $2.06 | 5.10M |
| 12/11/2025 | $2.05 | $2.25 | $2.03 | $2.22 | 6.38M |
| 12/10/2025 | $1.92 | $2.08 | $1.86 | $2.05 | 6.25M |
| 12/9/2025 | $1.76 | $1.90 | $1.75 | $1.89 | 4.18M |
| 12/8/2025 | $1.73 | $1.75 | $1.65 | $1.75 | 1.99M |
| 12/5/2025 | $1.73 | $1.74 | $1.68 | $1.69 | 1.80M |
| 12/4/2025 | $1.63 | $1.78 | $1.60 | $1.75 | 3.47M |
| 12/3/2025 | $1.60 | $1.64 | $1.56 | $1.61 | 2.87M |
| 12/2/2025 | $1.63 | $1.64 | $1.55 | $1.56 | 1.24M |
| 12/1/2025 | $1.60 | $1.66 | $1.57 | $1.60 | 1.79M |
| 11/28/2025 | $1.74 | $1.75 | $1.62 | $1.65 | 2.70M |
| 11/26/2025 | $1.57 | $1.70 | $1.54 | $1.66 | 3.76M |
| 11/25/2025 | $1.48 | $1.55 | $1.45 | $1.53 | 3.07M |
| 11/24/2025 | $1.39 | $1.52 | $1.39 | $1.46 | 3.43M |
| 11/21/2025 | $1.26 | $1.39 | $1.25 | $1.36 | 2.31M |
| 11/20/2025 | $1.36 | $1.41 | $1.26 | $1.27 | 2.30M |
| 11/19/2025 | $1.37 | $1.40 | $1.30 | $1.32 | 1.88M |
| 11/18/2025 | $1.36 | $1.39 | $1.32 | $1.36 | 2.23M |
| 11/17/2025 | $1.50 | $1.50 | $1.37 | $1.39 | 2.93M |
| 11/14/2025 | $1.45 | $1.54 | $1.44 | $1.50 | 2.14M |
| 11/13/2025 | $1.59 | $1.62 | $1.50 | $1.51 | 2.50M |
| 11/12/2025 | $1.61 | $1.67 | $1.59 | $1.63 | 1.18M |
| 11/11/2025 | $1.58 | $1.65 | $1.58 | $1.62 | 1.39M |
| 11/10/2025 | $1.71 | $1.72 | $1.59 | $1.60 | 2.14M |
| 11/7/2025 | $1.51 | $1.67 | $1.50 | $1.65 | 2.72M |
| 11/6/2025 | $1.71 | $1.74 | $1.60 | $1.61 | 3.10M |
| 11/5/2025 | $1.69 | $1.81 | $1.67 | $1.75 | 3.82M |
| 11/4/2025 | $1.80 | $1.84 | $1.70 | $1.70 | 3.42M |