Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
2.200
-0.020 (-0.90%)
At close: Oct 24, 2025, 4:00 PM EDT
2.250
+0.050 (2.27%)
Pre-market: Oct 27, 2025, 5:39 AM EDT
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.27 | 2.33 | 2.17 | 2.20 | 2.20 | -0.90% | 3,947,481 |
| 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 |
| Sep 5, 2025 | 3.42 | 3.52 | 3.37 | 3.50 | 3.50 | 1.16% | 1,032,407 |
| Sep 4, 2025 | 3.58 | 3.60 | 3.35 | 3.46 | 3.46 | -3.35% | 1,473,008 |
| Sep 3, 2025 | 3.61 | 3.79 | 3.58 | 3.58 | 3.58 | -0.28% | 1,695,950 |
| Sep 2, 2025 | 3.55 | 3.68 | 3.52 | 3.59 | 3.59 | -3.75% | 1,097,887 |
| Aug 29, 2025 | 3.60 | 3.77 | 3.55 | 3.73 | 3.73 | 3.04% | 1,127,097 |
| Aug 28, 2025 | 3.67 | 3.69 | 3.56 | 3.62 | 3.62 | -1.09% | 533,273 |
| Aug 27, 2025 | 3.74 | 3.77 | 3.58 | 3.66 | 3.66 | -2.40% | 1,236,371 |
| Aug 26, 2025 | 3.59 | 3.78 | 3.53 | 3.75 | 3.75 | 3.88% | 1,734,727 |
| Aug 25, 2025 | 3.44 | 3.73 | 3.39 | 3.61 | 3.61 | 2.85% | 1,527,952 |
| Aug 22, 2025 | 3.48 | 3.63 | 3.44 | 3.51 | 3.51 | -1.13% | 1,481,980 |
| Aug 21, 2025 | 3.33 | 3.60 | 3.33 | 3.55 | 3.55 | 5.65% | 1,616,919 |
| Aug 20, 2025 | 3.34 | 3.40 | 3.25 | 3.36 | 3.36 | -1.75% | 1,164,870 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.32 | 3.42 | 3.42 | -4.20% | 1,444,707 |
| Aug 18, 2025 | 3.56 | 3.71 | 3.48 | 3.57 | 3.57 | -3.77% | 1,676,058 |
| Aug 15, 2025 | 3.72 | 3.74 | 3.38 | 3.71 | 3.71 | -0.27% | 2,350,361 |