XSAT:SMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.41	0.41	0.38	0.41	0.41	1.23%	501,937
Jan 5, 2026	0.40	0.41	0.39	0.41	0.41	-0.98%	163,385
Jan 2, 2026	0.39	0.42	0.39	0.41	0.41	5.41%	642,504
Dec 30, 2025	0.40	0.41	0.37	0.39	0.39	-3.72%	688,427
Dec 29, 2025	0.39	0.42	0.35	0.40	0.40	2.81%	2,230,547
Dec 23, 2025	0.35	0.40	0.35	0.39	0.39	14.96%	755,633
Dec 22, 2025	0.37	0.39	0.32	0.34	0.34	-5.28%	1,203,853
Dec 19, 2025	0.39	0.41	0.36	0.36	0.36	-9.09%	629,986
Dec 18, 2025	0.39	0.42	0.39	0.40	0.40	-1.98%	300,957
Dec 17, 2025	0.40	0.42	0.38	0.40	0.40	-0.25%	837,036
Dec 16, 2025	0.42	0.51	0.38	0.41	0.41	-2.64%	2,049,491
Dec 15, 2025	0.40	0.42	0.39	0.42	0.42	4.26%	202,978
Dec 12, 2025	0.39	0.42	0.38	0.40	0.40	2.57%	348,187
Dec 11, 2025	0.38	0.39	0.38	0.39	0.39	0.78%	310,875
Dec 10, 2025	0.38	0.40	0.38	0.39	0.39	0.26%	200,795