XSAT:SMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.81	2.97	2.42	2.46	2.46	-8.89%	5,441,714
May 18, 2026	2.36	2.94	2.16	2.70	2.70	20.54%	7,138,108
May 15, 2026	2.31	2.48	2.02	2.24	2.24	0.45%	5,192,645
May 13, 2026	2.36	2.53	1.88	2.23	2.23	-5.51%	13,244,656
May 12, 2026	3.25	3.65	2.30	2.36	2.36	-25.79%	23,037,443
May 11, 2026	1.94	3.49	1.92	3.18	3.18	67.37%	32,671,219
May 8, 2026	2.13	2.28	1.81	1.90	1.90	-4.76%	9,387,473
May 7, 2026	1.66	2.10	1.65	2.00	2.00	29.97%	17,003,279
May 6, 2026	1.05	2.48	1.02	1.54	1.54	51.98%	29,696,993
May 5, 2026	0.76	1.10	0.76	1.01	1.01	33.25%	9,707,703
May 4, 2026	0.76	0.76	0.69	0.76	0.76	1.88%	1,603,996
Apr 30, 2026	0.72	0.76	0.70	0.74	0.74	8.14%	940,081
Apr 29, 2026	0.70	0.75	0.68	0.69	0.69	0.88%	1,281,932
Apr 28, 2026	0.59	0.70	0.59	0.68	0.68	17.99%	1,557,968
Apr 27, 2026	0.62	0.62	0.55	0.58	0.58	-6.47%	1,030,924
Apr 24, 2026	0.62	0.67	0.56	0.62	0.62	-4.33%	2,102,859
Apr 23, 2026	0.65	0.68	0.62	0.65	0.65	-6.10%	628,824
Apr 22, 2026	0.69	0.69	0.66	0.69	0.69	-0.29%	695,166
Apr 21, 2026	0.73	0.76	0.68	0.69	0.69	-4.17%	830,642
Apr 20, 2026	0.74	0.78	0.63	0.72	0.72	-8.16%	1,982,969
Apr 17, 2026	0.74	0.80	0.73	0.78	0.78	5.38%	721,492
Apr 16, 2026	0.73	0.75	0.71	0.74	0.74	1.64%	898,224
Apr 15, 2026	0.69	0.75	0.67	0.73	0.73	3.39%	703,635
Apr 14, 2026	0.70	0.74	0.68	0.71	0.71	4.42%	678,541
Apr 13, 2026	0.71	0.71	0.67	0.68	0.68	-6.09%	435,838
Apr 10, 2026	0.74	0.76	0.69	0.72	0.72	-3.22%	488,786
Apr 9, 2026	0.68	0.80	0.66	0.75	0.75	9.71%	763,810
Apr 8, 2026	0.70	0.73	0.68	0.68	0.68	-6.85%	960,408
Apr 7, 2026	0.75	0.77	0.68	0.73	0.73	-2.93%	958,860
Apr 2, 2026	0.74	0.78	0.71	0.75	0.75	1.08%	837,221
Apr 1, 2026	0.76	0.80	0.67	0.74	0.74	-0.80%	1,416,622
Mar 31, 2026	0.83	0.87	0.75	0.75	0.75	-9.42%	5,446,374
Mar 30, 2026	0.62	0.84	0.62	0.83	0.83	34.42%	5,039,534
Mar 27, 2026	0.58	0.68	0.58	0.62	0.62	9.22%	2,512,594
Mar 25, 2026	0.51	0.57	0.50	0.56	0.56	11.02%	1,513,120
Mar 24, 2026	0.48	0.54	0.48	0.51	0.51	2.83%	569,649
Mar 23, 2026	0.51	0.51	0.48	0.49	0.49	-1.00%	523,282
Mar 20, 2026	0.51	0.53	0.50	0.50	0.50	-1.38%	997,202
Mar 19, 2026	0.54	0.55	0.50	0.51	0.51	-5.60%	825,600
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