Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.66	0.66	0.66	0.66	0.66	-1.50%	460
Aug 5, 2025	0.65	0.70	0.65	0.67	0.67	6.40%	4,462
Aug 4, 2025	0.63	0.63	0.63	0.63	0.63	-2.34%	1,588
Aug 1, 2025	0.65	0.65	0.64	0.64	0.64	-3.76%	1,588
Jul 31, 2025	0.68	0.72	0.67	0.67	0.67	1.53%	1,784
Jul 30, 2025	0.68	0.68	0.63	0.66	0.66	-8.39%	6,784
Jul 29, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	42
Jul 28, 2025	0.70	0.71	0.68	0.71	0.71	-	42
Jul 25, 2025	0.68	0.71	0.68	0.71	0.71	-1.40%	2,596
Jul 24, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 23, 2025	0.68	0.72	0.68	0.72	0.72	-1.38%	156
Jul 22, 2025	0.70	0.73	0.70	0.73	0.73	1.40%	73
Jul 21, 2025	0.72	0.72	0.72	0.72	0.72	-2.72%	11,151
Jul 18, 2025	0.75	0.75	0.69	0.74	0.74	2.08%	11,151
Jul 17, 2025	0.75	0.75	0.70	0.72	0.72	0.70%	2,146
Jul 16, 2025	0.70	0.72	0.70	0.72	0.72	-1.38%	181
Jul 15, 2025	0.65	0.74	0.65	0.73	0.73	4.32%	2,916
Jul 14, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 11, 2025	0.70	0.70	0.70	0.70	0.70	2.21%	24
Jul 10, 2025	0.68	0.68	0.68	0.68	0.68	-2.86%	5,112
Jul 9, 2025	0.75	0.75	0.69	0.70	0.70	-0.71%	5,112
Jul 8, 2025	0.71	0.71	0.71	0.71	0.71	-	267
Jul 7, 2025	0.71	0.71	0.71	0.71	0.71	-	267
Jul 4, 2025	0.70	0.71	0.70	0.71	0.71	2.92%	267
Jul 3, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	10,591
Jul 2, 2025	0.68	0.68	0.68	0.68	0.68	0.74%	10,591
Jul 1, 2025	0.68	0.68	0.60	0.68	0.68	-4.26%	10,591
Jun 30, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	214
Jun 27, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jun 26, 2025	0.70	0.70	0.70	0.70	0.70	-	214
Jun 25, 2025	0.67	0.70	0.67	0.70	0.70	-0.71%	214
Jun 24, 2025	0.71	0.71	0.71	0.71	0.71	2.92%	712
Jun 23, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	712
Jun 20, 2025	0.68	0.68	0.68	0.68	0.68	-	712
Jun 19, 2025	0.66	0.68	0.66	0.68	0.68	2.26%	712
Jun 18, 2025	0.65	0.67	0.65	0.67	0.67	-2.92%	207
Jun 17, 2025	0.69	0.69	0.69	0.69	0.69	-1.44%	300
Jun 16, 2025	0.72	0.72	0.70	0.70	0.70	-2.80%	300
Jun 13, 2025	0.72	0.72	0.72	0.72	0.72	3.62%	2,944
Jun 12, 2025	0.68	0.69	0.68	0.69	0.69	-5.48%	2,944
Jun 11, 2025	0.73	0.73	0.73	0.73	0.73	-	434
Jun 10, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	434
Jun 9, 2025	0.73	0.73	0.73	0.73	0.73	1.40%	434
Jun 6, 2025	0.70	0.72	0.70	0.72	0.72	-4.03%	434
Jun 5, 2025	0.76	0.76	0.75	0.75	0.75	4.20%	1,000
Jun 4, 2025	0.66	0.72	0.66	0.72	0.72	2.14%	3,391
Jun 3, 2025	0.70	0.70	0.70	0.70	0.70	-5.41%	1,000
Jun 2, 2025	0.72	0.74	0.72	0.74	0.74	-2.63%	3,200
May 30, 2025	0.71	0.76	0.70	0.76	0.76	7.04%	12,480
May 29, 2025	0.62	0.71	0.58	0.71	0.71	14.52%	1,020