Satsuma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.40	0.40	0.35	0.38	0.38	4.72%	876,245
Jan 21, 2026	0.40	0.40	0.35	0.36	0.36	2.27%	4,074,564
Jan 20, 2026	0.37	0.41	0.35	0.35	0.35	-7.61%	13,375,800
Jan 19, 2026	0.38	0.38	0.37	0.38	0.38	-2.81%	33,141,838
Jan 16, 2026	0.41	0.41	0.37	0.39	0.39	-3.21%	19,024,460
Jan 15, 2026	0.40	0.42	0.39	0.41	0.41	5.19%	41,991,617
Jan 14, 2026	0.36	0.43	0.34	0.39	0.39	8.45%	208,200,200
Jan 13, 2026	0.35	0.37	0.33	0.36	0.36	2.90%	10,287,320
Jan 12, 2026	0.33	0.38	0.31	0.35	0.35	6.15%	11,992,470
Jan 9, 2026	0.33	0.35	0.31	0.33	0.33	-4.41%	11,781,440
Jan 8, 2026	0.35	0.38	0.32	0.34	0.34	-	11,409,560
Jan 7, 2026	0.38	0.38	0.29	0.34	0.34	-1.16%	23,476,070
Jan 6, 2026	0.32	0.37	0.32	0.34	0.34	7.50%	71,596,306
Jan 5, 2026	0.31	0.35	0.29	0.32	0.32	8.47%	14,749,650
Jan 2, 2026	0.30	0.35	0.28	0.30	0.30	5.36%	40,496,800
Dec 31, 2025	0.28	0.31	0.26	0.28	0.28	-	27,235,417
Dec 30, 2025	0.35	0.35	0.27	0.28	0.28	-20.00%	64,500,060
Dec 29, 2025	0.55	0.55	0.30	0.35	0.35	-33.33%	74,062,670
Dec 24, 2025	0.53	0.53	0.50	0.53	0.53	-7.08%	3,012,832
Dec 23, 2025	0.59	0.60	0.51	0.57	0.57	2.26%	2,338,771
Dec 22, 2025	0.59	0.60	0.53	0.55	0.55	-3.91%	2,763,763
Dec 19, 2025	0.59	0.60	0.51	0.58	0.58	-8.00%	2,041,548
Dec 18, 2025	0.61	0.70	0.51	0.63	0.63	-9.42%	10,329,030
Dec 17, 2025	0.70	0.98	0.61	0.69	0.69	6.15%	16,285,350
Dec 16, 2025	0.75	0.90	0.54	0.65	0.65	-18.75%	7,504,136
Dec 15, 2025	0.89	0.95	0.74	0.80	0.80	-4.76%	4,038,151
Dec 12, 2025	0.82	1.02	0.78	0.84	0.84	-8.20%	3,703,248
Dec 11, 2025	0.92	1.05	0.82	0.92	0.92	11.59%	4,522,170
Dec 10, 2025	0.89	0.92	0.87	0.82	0.82	0.31%	1,002,524
Dec 9, 2025	0.90	0.97	0.88	0.82	0.82	-4.94%	109,308
Dec 8, 2025	0.98	0.98	0.77	0.86	0.86	-1.71%	276,892
Dec 5, 2025	0.98	0.98	0.93	0.88	0.88	-	206,726
Dec 4, 2025	0.83	0.98	0.80	0.88	0.88	-	205,213
Dec 3, 2025	0.92	0.95	0.80	0.88	0.88	-2.78%	305,977
Dec 2, 2025	0.96	1.00	0.80	0.90	0.90	5.88%	5,268,682
Dec 1, 2025	1.09	1.09	0.80	0.85	0.85	-12.82%	2,315,493
Nov 28, 2025	1.10	1.30	0.93	0.98	0.98	-18.75%	2,892,087
Nov 27, 2025	1.11	1.30	1.10	1.20	1.20	-	371,390
Nov 26, 2025	1.11	1.35	1.10	1.20	1.20	-	1,099,635
Nov 25, 2025	1.35	1.35	1.10	1.20	1.20	-	839,420
Nov 24, 2025	1.39	1.39	1.10	1.20	1.20	-3.23%	1,473,697
Nov 21, 2025	1.10	1.38	1.10	1.24	1.24	0.40%	346,242
Nov 20, 2025	1.30	1.35	1.10	1.24	1.24	2.92%	269,260
Nov 19, 2025	1.30	1.37	1.10	1.20	1.20	-2.04%	1,838,451
Nov 18, 2025	1.30	1.30	1.10	1.23	1.23	-2.00%	1,262,307
Nov 17, 2025	1.50	1.50	1.10	1.25	1.25	-3.85%	209,341
Nov 14, 2025	1.25	1.40	1.13	1.30	1.30	-	1,430,030
Nov 13, 2025	1.30	1.45	1.25	1.30	1.30	-3.70%	1,910,898
Nov 12, 2025	1.45	1.45	1.25	1.35	1.35	-	229,034
Nov 11, 2025	1.40	1.45	1.20	1.35	1.35	-	1,018,302