XSAT:SMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.01	2.34	2.01	2.07	2.07	1.97%	1,297,868
Jul 10, 2026	2.12	2.15	2.00	2.03	2.03	-4.25%	690,976
Jul 9, 2026	2.08	2.12	1.97	2.12	2.12	3.41%	564,687
Jul 8, 2026	2.09	2.12	1.90	2.05	2.05	-	939,096
Jul 7, 2026	2.10	2.19	2.00	2.05	2.05	-0.49%	1,113,249
Jul 6, 2026	2.06	2.19	2.00	2.06	2.06	-2.37%	852,401
Jul 3, 2026	2.10	2.39	2.08	2.11	2.11	-0.94%	1,090,732
Jul 2, 2026	2.42	2.48	2.13	2.13	2.13	-11.25%	1,931,279
Jul 1, 2026	2.56	2.69	2.27	2.40	2.40	-6.25%	2,057,589
Jun 30, 2026	2.56	2.60	2.41	2.56	2.56	2.40%	567,132
Jun 29, 2026	2.65	3.34	2.50	2.50	2.50	-	2,638,802
Jun 26, 2026	2.49	2.92	2.35	2.50	2.50	0.40%	1,433,078
Jun 25, 2026	2.88	2.88	2.43	2.49	2.49	-13.54%	1,620,105
Jun 24, 2026	3.05	3.18	2.75	2.88	2.88	-5.57%	1,597,033
Jun 23, 2026	3.08	3.10	2.50	3.05	3.05	-1.61%	3,244,238
Jun 22, 2026	3.32	3.50	3.01	3.10	3.10	-1.59%	2,390,992
Jun 18, 2026	2.86	3.45	2.86	3.15	3.15	12.90%	5,656,152
Jun 17, 2026	2.53	2.97	2.53	2.79	2.79	10.28%	2,890,273
Jun 16, 2026	2.47	2.80	2.45	2.53	2.53	4.12%	2,711,177
Jun 15, 2026	2.42	2.54	2.14	2.43	2.43	6.11%	2,078,622
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