XSAT:SMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.40	0.41	0.39	0.39	0.39	-2.96%	352,035
Dec 2, 2025	0.40	0.42	0.40	0.41	0.41	1.00%	427,399
Dec 1, 2025	0.42	0.42	0.40	0.40	0.40	-4.30%	622,776
Nov 28, 2025	0.40	0.42	0.38	0.42	0.42	2.20%	350,713
Nov 27, 2025	0.40	0.42	0.39	0.41	0.41	2.24%	580,873
Nov 26, 2025	0.39	0.42	0.39	0.40	0.40	1.01%	189,394
Nov 25, 2025	0.38	0.42	0.38	0.40	0.40	2.32%	331,486
Nov 24, 2025	0.40	0.44	0.38	0.39	0.39	-3.00%	408,127
Nov 21, 2025	0.41	0.41	0.38	0.40	0.40	-1.48%	172,461
Nov 20, 2025	0.39	0.42	0.39	0.41	0.41	6.28%	316,652
Nov 19, 2025	0.38	0.40	0.37	0.38	0.38	-0.52%	897,206
Nov 18, 2025	0.42	0.42	0.38	0.38	0.38	-4.95%	620,374
Nov 17, 2025	0.38	0.42	0.38	0.40	0.40	1.00%	209,824
Nov 14, 2025	0.43	0.43	0.40	0.40	0.40	-2.44%	630,754
Nov 13, 2025	0.43	0.45	0.41	0.41	0.41	-4.65%	630,746
Nov 12, 2025	0.41	0.43	0.41	0.43	0.43	1.42%	245,582
Nov 11, 2025	0.42	0.43	0.41	0.42	0.42	1.44%	220,261
Nov 10, 2025	0.41	0.45	0.41	0.42	0.42	-3.91%	607,789
Nov 7, 2025	0.42	0.44	0.41	0.44	0.44	1.40%	381,737
Nov 6, 2025	0.43	0.47	0.42	0.43	0.43	-2.28%	624,910
Nov 5, 2025	0.44	0.49	0.39	0.44	0.44	1.86%	1,445,040
Nov 4, 2025	0.41	0.46	0.40	0.43	0.43	2.62%	1,389,540
Nov 3, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	614,277
Oct 31, 2025	0.38	0.40	0.38	0.40	0.40	0.25%	356,409
Oct 30, 2025	0.42	0.42	0.38	0.40	0.40	-3.62%	648,130
Oct 29, 2025	0.42	0.43	0.38	0.41	0.41	2.48%	1,248,839
Oct 28, 2025	0.41	0.44	0.39	0.40	0.40	-1.70%	752,796
Oct 27, 2025	0.45	0.46	0.40	0.41	0.41	-8.67%	1,176,092
Oct 24, 2025	0.45	0.46	0.43	0.45	0.45	0.90%	870,731
Oct 23, 2025	0.44	0.46	0.43	0.45	0.45	1.83%	250,590
Oct 22, 2025	0.45	0.48	0.43	0.44	0.44	-8.56%	620,337
Oct 21, 2025	0.50	0.50	0.44	0.48	0.48	-0.83%	204,753
Oct 20, 2025	0.47	0.48	0.41	0.48	0.48	0.42%	1,628,723
Oct 17, 2025	0.52	0.52	0.48	0.48	0.48	-3.61%	274,203
Oct 16, 2025	0.49	0.53	0.49	0.50	0.50	1.84%	247,820
Oct 15, 2025	0.53	0.53	0.49	0.49	0.49	1.66%	79,681
Oct 14, 2025	0.49	0.51	0.48	0.48	0.48	-1.63%	170,549
Oct 13, 2025	0.51	0.51	0.48	0.49	0.49	-4.67%	316,947
Oct 10, 2025	0.51	0.52	0.49	0.51	0.51	2.80%	496,243
Oct 9, 2025	0.50	0.51	0.49	0.50	0.50	0.81%	609,080
Oct 8, 2025	0.50	0.52	0.50	0.50	0.50	-4.25%	435,260
Oct 7, 2025	0.51	0.53	0.48	0.52	0.52	-1.89%	605,449
Oct 6, 2025	0.52	0.53	0.49	0.53	0.53	1.15%	706,147
Oct 3, 2025	0.52	0.54	0.50	0.52	0.52	-2.25%	355,000
Oct 2, 2025	0.55	0.55	0.52	0.53	0.53	-2.20%	691,383
Oct 1, 2025	0.56	0.60	0.52	0.55	0.55	-1.44%	510,549
Sep 30, 2025	0.52	0.59	0.51	0.55	0.55	6.95%	2,125,871
Sep 29, 2025	0.53	0.53	0.50	0.52	0.52	1.17%	202,649
Sep 26, 2025	0.51	0.53	0.49	0.51	0.51	-	161,702
Sep 25, 2025	0.51	0.53	0.50	0.51	0.51	2.40%	271,697