XSAT:SMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.38	3.13	2.08	2.29	2.29	4.09%	6,157,185
Jun 11, 2026	1.98	2.37	1.86	2.20	2.20	11.39%	1,695,351
Jun 10, 2026	2.18	2.29	1.85	1.98	1.98	-11.04%	5,655,019
Jun 9, 2026	2.20	2.63	2.06	2.22	2.22	-3.06%	2,552,218
Jun 8, 2026	2.45	2.46	2.12	2.29	2.29	-9.84%	3,508,058
Jun 5, 2026	2.85	3.02	2.40	2.54	2.54	-17.26%	4,654,207
Jun 4, 2026	3.40	3.50	2.80	3.07	3.07	-12.29%	4,248,047
Jun 3, 2026	3.20	3.91	3.12	3.50	3.50	-26.00%	15,490,936
Jun 2, 2026	4.40	4.88	4.30	4.73	4.73	12.35%	3,374,975
Jun 1, 2026	3.98	4.91	3.97	4.21	4.21	11.38%	6,572,352
May 29, 2026	4.00	4.50	3.61	3.78	3.78	-10.00%	9,856,405
May 28, 2026	5.90	5.90	4.18	4.20	4.20	-29.77%	12,842,455
May 27, 2026	4.50	6.66	4.20	5.98	5.98	44.10%	31,800,030
May 26, 2026	2.89	4.15	2.89	4.15	4.15	54.28%	17,211,991
May 25, 2026	2.32	2.79	2.32	2.69	2.69	16.45%	4,365,174
May 22, 2026	2.35	2.59	2.29	2.31	2.31	-1.70%	3,103,509
May 21, 2026	2.25	2.49	2.16	2.35	2.35	3.52%	2,102,561
May 20, 2026	2.41	2.60	2.21	2.27	2.27	-7.72%	3,891,778
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