Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.96	0.99	0.91	0.93	0.93	2.20%	20,489,000
Aug 11, 2025	0.92	0.96	0.89	0.91	0.91	-3.19%	12,147,000
Aug 8, 2025	0.91	0.96	0.84	0.94	0.94	-	39,514,500
Aug 7, 2025	0.95	1.00	0.92	0.94	0.94	2.17%	27,054,000
Aug 6, 2025	0.93	1.04	0.91	0.92	0.92	1.10%	36,351,000
Aug 5, 2025	0.89	0.95	0.86	0.91	0.91	-1.09%	46,105,792
Aug 4, 2025	0.81	0.95	0.70	0.92	0.92	17.95%	82,470,000
Aug 1, 2025	0.87	1.03	0.76	0.78	0.78	-7.14%	171,670,000
Jul 31, 2025	0.79	0.89	0.68	0.84	0.84	9.09%	175,436,450
Jul 30, 2025	0.50	0.81	0.46	0.77	0.77	63.83%	218,763,141
Jul 29, 2025	0.50	0.55	0.46	0.47	0.47	-6.00%	71,490,000
Jul 28, 2025	0.40	0.51	0.40	0.50	0.50	26.58%	95,566,000
Jul 25, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	2,509,000
Jul 24, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	3,901,000
Jul 23, 2025	0.40	0.40	0.39	0.40	0.40	-	2,882,000
Jul 22, 2025	0.41	0.43	0.38	0.40	0.40	-3.66%	6,590,000
Jul 21, 2025	0.40	0.43	0.40	0.41	0.41	3.80%	15,393,000
Jul 18, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	6,630,000
Jul 17, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	1,959,000
Jul 16, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	1,374,000
Jul 15, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	2,562,000
Jul 14, 2025	0.37	0.39	0.36	0.38	0.38	4.17%	6,228,000
Jul 11, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	3,572,000
Jul 10, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	2,171,000
Jul 9, 2025	0.36	0.38	0.36	0.37	0.37	1.37%	2,192,000
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	951,000
Jul 7, 2025	0.37	0.37	0.36	0.37	0.37	-	1,259,000
Jul 4, 2025	0.36	0.38	0.36	0.37	0.37	-	3,093,000
Jul 3, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	2,320,000
Jul 2, 2025	0.38	0.39	0.38	0.38	0.38	-	3,322,000
Jun 30, 2025	0.39	0.41	0.38	0.38	0.38	-	6,007,000
Jun 29, 2025	0.39	0.41	0.38	0.38	0.38	-2.56%	6,003,000
Jun 27, 2025	0.37	0.41	0.37	0.39	0.39	-	9,721,000
Jun 26, 2025	0.37	0.41	0.37	0.39	0.39	8.33%	9,721,000
Jun 25, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	1,947,000
Jun 24, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	1,213,000
Jun 23, 2025	0.35	0.35	0.34	0.35	0.35	-	2,604,000
Jun 20, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	1,306,000
Jun 19, 2025	0.36	0.37	0.35	0.36	0.36	-4.05%	1,909,000
Jun 18, 2025	0.38	0.38	0.36	0.37	0.37	-	1,990,000
Jun 17, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	3,060,000
Jun 16, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	2,321,000
Jun 13, 2025	0.38	0.39	0.37	0.38	0.38	-1.30%	1,972,000
Jun 12, 2025	0.38	0.40	0.38	0.39	0.39	-1.28%	2,900,000
Jun 11, 2025	0.38	0.39	0.37	0.39	0.39	4.00%	3,598,000
Jun 10, 2025	0.38	0.39	0.37	0.38	0.38	-	2,966,000
Jun 9, 2025	0.38	0.39	0.37	0.38	0.38	-	1,514,000
Jun 6, 2025	0.39	0.40	0.38	0.38	0.38	-5.06%	1,646,000
Jun 5, 2025	0.38	0.40	0.37	0.40	0.40	5.33%	3,577,000
Jun 4, 2025	0.38	0.38	0.37	0.38	0.38	-	902,000