Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
1.500
-0.010 (-0.66%)
At close: Nov 14, 2025, 4:00 PM EST
1.510
+0.010 (0.67%)
After-hours: Nov 14, 2025, 7:58 PM EST
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | -0.66% | 2,140,043 |
| Nov 13, 2025 | 1.59 | 1.62 | 1.50 | 1.51 | 1.51 | -7.36% | 2,504,149 |
| Nov 12, 2025 | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | 0.62% | 1,180,231 |
| Nov 11, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 1,387,317 |
| Nov 10, 2025 | 1.71 | 1.72 | 1.59 | 1.60 | 1.60 | -3.03% | 2,135,936 |
| Nov 7, 2025 | 1.51 | 1.67 | 1.50 | 1.65 | 1.65 | 2.48% | 2,719,742 |
| Nov 6, 2025 | 1.71 | 1.74 | 1.60 | 1.61 | 1.61 | -8.00% | 3,099,157 |
| Nov 5, 2025 | 1.69 | 1.81 | 1.67 | 1.75 | 1.75 | 2.94% | 3,788,216 |
| Nov 4, 2025 | 1.80 | 1.84 | 1.70 | 1.70 | 1.70 | -9.57% | 3,424,942 |
| Nov 3, 2025 | 1.99 | 1.99 | 1.80 | 1.88 | 1.88 | -1.57% | 4,166,011 |
| Oct 31, 2025 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 6.11% | 4,086,362 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 3,834,737 |
| Oct 29, 2025 | 1.87 | 1.91 | 1.82 | 1.86 | 1.86 | -2.11% | 4,865,757 |
| Oct 28, 2025 | 2.02 | 2.04 | 1.86 | 1.90 | 1.90 | -6.86% | 9,652,171 |
| Oct 27, 2025 | 2.22 | 2.30 | 2.02 | 2.04 | 2.04 | -7.27% | 6,314,080 |
| Oct 24, 2025 | 2.27 | 2.33 | 2.17 | 2.20 | 2.20 | -0.90% | 3,985,508 |
| Oct 23, 2025 | 2.13 | 2.31 | 2.12 | 2.22 | 2.22 | 3.74% | 5,888,264 |
| Oct 22, 2025 | 2.25 | 2.31 | 2.12 | 2.14 | 2.14 | -7.76% | 8,927,683 |
| Oct 21, 2025 | 2.51 | 2.52 | 2.21 | 2.32 | 2.32 | -7.94% | 7,998,710 |
| Oct 20, 2025 | 2.81 | 2.81 | 2.45 | 2.52 | 2.52 | -7.35% | 9,437,423 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.66 | 2.72 | 2.72 | -6.53% | 14,015,037 |
| Oct 16, 2025 | 3.42 | 3.42 | 2.90 | 2.91 | 2.91 | -29.71% | 34,946,545 |
| Oct 15, 2025 | 3.96 | 4.16 | 3.92 | 4.14 | 4.14 | 5.88% | 4,684,494 |
| Oct 14, 2025 | 3.39 | 4.01 | 3.27 | 3.91 | 3.91 | 15.85% | 5,972,296 |
| Oct 13, 2025 | 3.50 | 3.54 | 3.36 | 3.38 | 3.38 | -0.44% | 3,946,782 |
| Oct 10, 2025 | 4.03 | 4.04 | 3.38 | 3.39 | 3.39 | -15.88% | 4,780,380 |
| Oct 9, 2025 | 4.02 | 4.31 | 3.93 | 4.03 | 4.03 | -0.25% | 4,280,956 |
| Oct 8, 2025 | 3.62 | 4.06 | 3.59 | 4.04 | 4.04 | 11.29% | 5,071,651 |
| Oct 7, 2025 | 3.72 | 3.74 | 3.45 | 3.63 | 3.63 | -3.71% | 2,381,453 |
| Oct 6, 2025 | 3.54 | 3.85 | 3.47 | 3.77 | 3.77 | 7.71% | 2,538,345 |
| Oct 3, 2025 | 3.51 | 3.69 | 3.44 | 3.50 | 3.50 | -0.28% | 1,990,658 |
| Oct 2, 2025 | 3.37 | 3.51 | 3.30 | 3.51 | 3.51 | 5.41% | 1,494,887 |
| Oct 1, 2025 | 3.31 | 3.44 | 3.30 | 3.33 | 3.33 | 1.52% | 1,330,839 |
| Sep 30, 2025 | 3.33 | 3.35 | 3.23 | 3.28 | 3.28 | -1.20% | 1,297,351 |
| Sep 29, 2025 | 3.36 | 3.43 | 3.29 | 3.32 | 3.32 | -1.04% | 1,603,329 |
| Sep 26, 2025 | 3.44 | 3.50 | 3.35 | 3.36 | 3.36 | -0.15% | 1,559,103 |
| Sep 25, 2025 | 3.59 | 3.62 | 3.32 | 3.36 | 3.36 | -9.43% | 3,616,505 |
| Sep 24, 2025 | 3.76 | 3.81 | 3.61 | 3.71 | 3.71 | -0.80% | 1,949,640 |
| Sep 23, 2025 | 3.69 | 4.00 | 3.62 | 3.74 | 3.74 | 2.75% | 3,542,923 |
| Sep 22, 2025 | 3.61 | 3.78 | 3.53 | 3.64 | 3.64 | -0.55% | 2,805,447 |
| Sep 19, 2025 | 3.57 | 3.82 | 3.57 | 3.66 | 3.66 | 3.10% | 4,581,771 |
| Sep 18, 2025 | 3.59 | 3.67 | 3.54 | 3.55 | 3.55 | 0.57% | 1,912,584 |
| Sep 17, 2025 | 3.74 | 3.77 | 3.48 | 3.53 | 3.53 | -6.37% | 2,666,154 |
| Sep 16, 2025 | 3.74 | 3.84 | 3.62 | 3.77 | 3.77 | 1.07% | 1,606,343 |
| Sep 15, 2025 | 3.99 | 4.07 | 3.64 | 3.73 | 3.73 | -2.61% | 3,977,914 |
| Sep 12, 2025 | 3.82 | 4.12 | 3.73 | 3.83 | 3.83 | 2.41% | 4,926,678 |
| Sep 11, 2025 | 3.58 | 3.80 | 3.55 | 3.74 | 3.74 | 5.65% | 1,106,641 |
| Sep 10, 2025 | 3.76 | 3.82 | 3.53 | 3.54 | 3.54 | -4.84% | 1,527,696 |
| Sep 9, 2025 | 3.57 | 3.75 | 3.53 | 3.72 | 3.72 | 3.33% | 1,259,861 |
| Sep 8, 2025 | 3.48 | 3.64 | 3.45 | 3.60 | 3.60 | 2.86% | 1,014,805 |