XSAT:SMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.45	0.49	0.45	0.48	0.48	5.32%	218,536
Sep 4, 2025	0.45	0.46	0.44	0.45	0.45	1.81%	265,974
Sep 3, 2025	0.45	0.46	0.44	0.44	0.44	-1.34%	297,764
Sep 2, 2025	0.45	0.45	0.44	0.45	0.45	-0.44%	191,757
Sep 1, 2025	0.46	0.47	0.45	0.45	0.45	-1.96%	289,153
Aug 29, 2025	0.45	0.50	0.43	0.46	0.46	5.99%	563,740
Aug 28, 2025	0.48	0.48	0.43	0.43	0.43	-8.63%	695,840
Aug 27, 2025	0.49	0.49	0.44	0.48	0.48	-0.42%	527,593
Aug 26, 2025	0.49	0.50	0.46	0.48	0.48	-2.85%	557,938
Aug 25, 2025	0.50	0.50	0.47	0.49	0.49	0.41%	376,320
Aug 22, 2025	0.47	0.49	0.44	0.49	0.49	7.00%	481,498
Aug 21, 2025	0.44	0.48	0.44	0.46	0.46	2.93%	221,736
Aug 20, 2025	0.47	0.47	0.44	0.44	0.44	-5.33%	147,471
Aug 19, 2025	0.44	0.54	0.44	0.47	0.47	6.59%	258,029
Aug 18, 2025	0.47	0.48	0.41	0.44	0.44	-5.78%	560,361
Aug 15, 2025	0.46	0.48	0.43	0.47	0.47	2.41%	464,559
Aug 14, 2025	0.45	0.49	0.44	0.46	0.46	-3.39%	170,956
Aug 13, 2025	0.50	0.51	0.44	0.47	0.47	-5.60%	1,884,554
Aug 12, 2025	0.52	0.52	0.50	0.50	0.50	-3.10%	425,717
Aug 11, 2025	0.52	0.52	0.50	0.52	0.52	-3.01%	419,358
Aug 8, 2025	0.52	0.54	0.51	0.53	0.53	1.14%	158,136
Aug 7, 2025	0.54	0.55	0.50	0.53	0.53	-2.59%	503,322
Aug 6, 2025	0.52	0.55	0.50	0.54	0.54	7.14%	582,778
Aug 5, 2025	0.52	0.52	0.50	0.50	0.50	-3.08%	282,577
Aug 4, 2025	0.53	0.53	0.46	0.52	0.52	-1.89%	833,161
Aug 1, 2025	0.51	0.55	0.50	0.53	0.53	0.38%	758,426
Jul 31, 2025	0.50	0.55	0.50	0.53	0.53	6.45%	1,560,863
Jul 30, 2025	0.48	0.50	0.47	0.50	0.50	2.69%	431,368
Jul 29, 2025	0.46	0.50	0.46	0.48	0.48	6.15%	790,950
Jul 28, 2025	0.47	0.47	0.44	0.46	0.46	-	496,531
Jul 25, 2025	0.45	0.47	0.42	0.46	0.46	3.41%	1,559,340
Jul 24, 2025	0.41	0.47	0.41	0.44	0.44	4.27%	721,897
Jul 23, 2025	0.43	0.43	0.41	0.42	0.42	-0.71%	502,299
Jul 22, 2025	0.43	0.43	0.41	0.43	0.43	2.16%	1,168,885
Jul 21, 2025	0.47	0.47	0.39	0.42	0.42	-9.57%	2,547,066
Jul 18, 2025	0.59	0.59	0.44	0.46	0.46	-20.42%	3,787,195
Jul 17, 2025	0.52	0.60	0.52	0.58	0.58	13.78%	790,534
Jul 16, 2025	0.56	0.61	0.49	0.51	0.51	-10.56%	681,924
Jul 15, 2025	0.45	0.65	0.45	0.57	0.57	26.22%	2,870,620
Jul 14, 2025	0.45	0.49	0.41	0.45	0.45	0.90%	250,658
Jul 11, 2025	0.45	0.48	0.39	0.45	0.45	6.70%	918,707
Jul 10, 2025	0.41	0.48	0.38	0.42	0.42	4.50%	845,866
Jul 9, 2025	0.39	0.41	0.38	0.40	0.40	2.56%	123,171
Jul 8, 2025	0.38	0.39	0.38	0.39	0.39	2.90%	268,228
Jul 7, 2025	0.34	0.38	0.31	0.38	0.38	11.80%	703,455
Jul 4, 2025	0.31	0.34	0.31	0.34	0.34	9.35%	448,430
Jul 3, 2025	0.37	0.37	0.31	0.31	0.31	-9.09%	602,690
Jul 2, 2025	0.34	0.36	0.34	0.34	0.34	-6.58%	249,459
Jul 1, 2025	0.37	0.37	0.33	0.37	0.37	-2.14%	447,678