XSAT:SMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.54	0.55	0.50	0.54	0.54	3.88%	1,140,302
Mar 17, 2026	0.46	0.58	0.46	0.52	0.52	11.69%	1,980,804
Mar 16, 2026	0.43	0.46	0.43	0.46	0.46	4.76%	282,066
Mar 13, 2026	0.46	0.46	0.43	0.44	0.44	-1.56%	136,051
Mar 12, 2026	0.43	0.46	0.43	0.45	0.45	0.67%	96,794
Mar 11, 2026	0.44	0.47	0.43	0.45	0.45	-0.89%	416,494
Mar 10, 2026	0.45	0.48	0.44	0.45	0.45	2.51%	226,134
Mar 9, 2026	0.46	0.46	0.40	0.44	0.44	-6.21%	332,415
Mar 6, 2026	0.45	0.50	0.45	0.47	0.47	4.24%	580,928
Mar 5, 2026	0.43	0.45	0.42	0.45	0.45	3.94%	314,797
Mar 4, 2026	0.40	0.44	0.40	0.43	0.43	2.62%	214,253
Mar 3, 2026	0.44	0.44	0.40	0.42	0.42	-1.41%	340,117
Mar 2, 2026	0.42	0.43	0.42	0.43	0.43	-2.52%	244,726
Feb 27, 2026	0.43	0.44	0.42	0.44	0.44	-0.46%	434,391
Feb 26, 2026	0.43	0.45	0.42	0.44	0.44	4.52%	646,524
Feb 25, 2026	0.44	0.46	0.42	0.42	0.42	-1.64%	540,474
Feb 24, 2026	0.45	0.47	0.41	0.43	0.43	-4.47%	813,791
Feb 23, 2026	0.43	0.45	0.39	0.45	0.45	5.18%	1,222,843
Feb 20, 2026	0.42	0.43	0.40	0.43	0.43	6.25%	147,021
Feb 19, 2026	0.40	0.42	0.40	0.40	0.40	0.50%	242,432
Feb 18, 2026	0.40	0.41	0.38	0.40	0.40	1.02%	294,182
Feb 17, 2026	0.42	0.42	0.39	0.39	0.39	-0.51%	172,211
Feb 16, 2026	0.43	0.43	0.40	0.40	0.40	-5.04%	424,757
Feb 13, 2026	0.44	0.44	0.42	0.42	0.42	-5.23%	506,179
Feb 12, 2026	0.45	0.45	0.43	0.44	0.44	-2.44%	372,084
Feb 11, 2026	0.50	0.51	0.40	0.45	0.45	-8.89%	2,835,583
Feb 10, 2026	0.42	0.52	0.42	0.50	0.50	18.99%	1,092,617
Feb 9, 2026	0.39	0.43	0.39	0.42	0.42	6.94%	885,864
Feb 6, 2026	0.40	0.40	0.38	0.39	0.39	-2.51%	404,221
Feb 5, 2026	0.38	0.46	0.37	0.40	0.40	2.84%	1,990,491
Feb 4, 2026	0.38	0.40	0.38	0.39	0.39	1.57%	471,598
Feb 3, 2026	0.38	0.41	0.38	0.38	0.38	0.26%	463,101
Feb 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.80%	298,006
Jan 30, 2026	0.39	0.41	0.38	0.39	0.39	-1.27%	185,614
Jan 29, 2026	0.39	0.40	0.38	0.39	0.39	-	283,717
Jan 28, 2026	0.40	0.45	0.38	0.39	0.39	-1.26%	1,300,467
Jan 27, 2026	0.39	0.40	0.37	0.40	0.40	4.74%	833,427
Jan 26, 2026	0.38	0.39	0.37	0.38	0.38	0.80%	139,676
Jan 23, 2026	0.38	0.38	0.37	0.38	0.38	-2.58%	358,449
Jan 22, 2026	0.39	0.40	0.38	0.39	0.39	1.84%	525,205
Jan 21, 2026	0.38	0.40	0.37	0.38	0.38	0.80%	210,246
Jan 20, 2026	0.35	0.39	0.35	0.38	0.38	-1.31%	265,876
Jan 19, 2026	0.40	0.40	0.37	0.38	0.38	-1.80%	279,114
Jan 16, 2026	0.39	0.41	0.38	0.39	0.39	-2.75%	396,378
Jan 15, 2026	0.40	0.41	0.39	0.40	0.40	-	213,457
Jan 14, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	62,762
Jan 13, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	224,623
Jan 12, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	185,875
Jan 9, 2026	0.40	0.41	0.38	0.40	0.40	-2.20%	218,818
Jan 8, 2026	0.41	0.42	0.39	0.41	0.41	-0.24%	464,194