WISeSat.Space Holdings Corp. (SAIQ)
NASDAQ: SAIQ · Real-Time Price · USD
3.410
-0.030 (-0.87%)
At close: Nov 12, 2026, 4:00 PM EST
3.401
-0.009 (-0.27%)
After-hours: Nov 12, 2026, 6:19 PM EST
WISeSat.Space Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.29 | 3.72 | 3.21 | 3.41 | 3.41 | -0.87% | 188,895 |
| Nov 11, 2026 | 3.53 | 3.55 | 3.33 | 3.44 | 3.44 | - | 283,066 |
| Nov 10, 2026 | 3.63 | 3.90 | 3.40 | 3.44 | 3.44 | -7.03% | 213,625 |
| Nov 9, 2026 | 3.53 | 3.83 | 3.45 | 3.70 | 3.70 | 5.41% | 352,887 |
| Nov 6, 2026 | 3.73 | 3.87 | 3.45 | 3.51 | 3.51 | -5.90% | 208,135 |
| Nov 5, 2026 | 3.75 | 4.08 | 3.39 | 3.73 | 3.73 | -5.69% | 405,844 |
| Nov 4, 2026 | 4.43 | 4.44 | 3.52 | 3.96 | 3.96 | -17.43% | 706,678 |
| Nov 3, 2026 | 4.74 | 4.80 | 4.41 | 4.79 | 4.79 | -1.84% | 471,304 |
| Nov 2, 2026 | 5.52 | 5.55 | 4.75 | 4.88 | 4.88 | -11.03% | 656,059 |
| Oct 30, 2026 | 5.78 | 5.89 | 5.37 | 5.49 | 5.49 | -13.07% | 614,718 |
| Oct 29, 2026 | 6.40 | 6.81 | 6.00 | 6.31 | 6.31 | -3.22% | 1,103,688 |
| Oct 28, 2026 | 6.75 | 6.76 | 6.16 | 6.52 | 6.52 | -13.30% | 1,508,651 |
| Oct 27, 2026 | 7.23 | 8.09 | 7.00 | 7.52 | 7.52 | 11.74% | 4,842,034 |
| Oct 26, 2026 | 6.92 | 7.57 | 6.31 | 6.73 | 6.73 | 9.97% | 8,845,373 |
| Oct 23, 2026 | 6.74 | 7.07 | 5.69 | 6.12 | 6.12 | 15.91% | 7,503,116 |
| Oct 22, 2026 | 6.52 | 8.85 | 5.12 | 5.28 | 5.28 | -5.04% | 25,278,196 |
| Oct 21, 2026 | 5.60 | 5.95 | 4.99 | 5.56 | 5.56 | -18.71% | 4,280,056 |
| Oct 20, 2026 | 4.62 | 6.92 | 4.52 | 6.84 | 6.84 | 100.59% | 58,094,220 |
| Oct 19, 2026 | 3.31 | 3.46 | 3.18 | 3.41 | 3.41 | 7.91% | 2,363,355 |
| Oct 16, 2026 | 3.15 | 3.40 | 3.11 | 3.16 | 3.16 | -1.56% | 244,662 |
| Oct 15, 2026 | 3.67 | 3.68 | 3.11 | 3.21 | 3.21 | -17.27% | 420,615 |
| Oct 14, 2026 | 3.87 | 4.06 | 3.65 | 3.88 | 3.88 | -7.40% | 589,509 |
| Oct 13, 2026 | 3.86 | 4.32 | 3.86 | 4.19 | 4.19 | 12.94% | 1,719,228 |
| Oct 12, 2026 | 3.84 | 4.11 | 3.65 | 3.71 | 3.71 | -20.73% | 1,384,372 |
| Oct 9, 2026 | 6.12 | 6.53 | 4.53 | 4.68 | 4.68 | -15.06% | 13,992,690 |
| Oct 8, 2026 | 3.80 | 5.62 | 3.57 | 5.51 | 5.51 | 41.65% | 7,209,115 |
| Oct 7, 2026 | 4.22 | 4.42 | 3.39 | 3.89 | 3.89 | -24.61% | 1,068,250 |
| Oct 6, 2026 | 5.42 | 5.55 | 4.54 | 5.16 | 5.16 | -22.64% | 3,034,167 |
| Oct 5, 2026 | 7.13 | 9.94 | 5.29 | 6.67 | 6.67 | 260.54% | 61,238,839 |
| Oct 2, 2026 | 2.55 | 2.55 | 1.76 | 1.85 | 1.85 | -35.31% | 8,020,060 |
| Oct 1, 2026 | 7.28 | 7.39 | 2.79 | 2.86 | 2.86 | -60.82% | 363,062 |
| Sep 30, 2026 | 10.40 | 10.46 | 6.89 | 7.30 | 7.30 | -30.14% | 92,589 |
| Sep 29, 2026 | 10.89 | 11.74 | 10.45 | 10.45 | 10.45 | -1.77% | 11,523 |
| Sep 28, 2026 | 12.95 | 12.95 | 10.45 | 10.64 | 10.64 | 1.80% | 13,148 |
| Sep 25, 2026 | 10.73 | 11.00 | 10.45 | 10.45 | 10.45 | -2.34% | 4,380 |
| Sep 23, 2026 | 10.45 | 10.75 | 10.45 | 10.70 | 10.70 | -0.37% | 2,752 |
| Sep 22, 2026 | 11.77 | 11.77 | 10.74 | 10.74 | 10.74 | -4.53% | 2,226 |
| Sep 21, 2026 | 10.64 | 11.25 | 10.60 | 11.25 | 11.25 | 5.14% | 4,483 |
| Sep 18, 2026 | 11.77 | 12.84 | 10.62 | 10.70 | 10.70 | 0.47% | 7,065 |
| Sep 17, 2026 | 10.65 | 10.76 | 10.55 | 10.65 | 10.65 | -1.66% | 29,896 |
| Sep 16, 2026 | 10.65 | 10.90 | 10.60 | 10.83 | 10.83 | 1.59% | 214,312 |
| Sep 15, 2026 | 10.80 | 10.98 | 10.65 | 10.66 | 10.66 | -0.93% | 72,899 |
| Sep 14, 2026 | 10.65 | 10.97 | 10.61 | 10.76 | 10.76 | 1.41% | 95,359 |
| Sep 11, 2026 | 10.67 | 10.67 | 10.45 | 10.61 | 10.61 | 27.83% | 91,706 |
| Sep 10, 2026 | 9.25 | 9.40 | 8.02 | 8.30 | 8.30 | -14.87% | 104,602 |
| Sep 9, 2026 | 10.00 | 10.50 | 9.60 | 9.75 | 9.75 | -5.06% | 12,163 |
| Sep 8, 2026 | 10.69 | 10.69 | 10.00 | 10.27 | 10.27 | -3.11% | 6,577 |
| Sep 4, 2026 | 10.48 | 10.68 | 10.48 | 10.60 | 10.60 | - | 120,504 |
| Sep 3, 2026 | 10.63 | 10.63 | 10.55 | 10.60 | 10.60 | -0.70% | 19,212 |
| Sep 2, 2026 | 10.60 | 10.69 | 10.60 | 10.68 | 10.68 | 0.14% | 70,827 |