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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.272.332.172.202.20-0.90%3,947,481
Oct 23, 20252.132.312.122.222.223.74%5,888,264
Oct 22, 20252.252.312.122.142.14-7.76%8,927,683
Oct 21, 20252.512.522.212.322.32-7.94%7,998,710
Oct 20, 20252.812.812.452.522.52-7.35%9,437,423
Oct 17, 20253.003.002.662.722.72-6.53%14,015,037
Oct 16, 20253.423.422.902.912.91-29.71%34,946,545
Oct 15, 20253.964.163.924.144.145.88%4,684,494
Oct 14, 20253.394.013.273.913.9115.85%5,972,296
Oct 13, 20253.503.543.363.383.38-0.44%3,946,782
Oct 10, 20254.034.043.383.393.39-15.88%4,780,380
Oct 9, 20254.024.313.934.034.03-0.25%4,280,956
Oct 8, 20253.624.063.594.044.0411.29%5,071,651
Oct 7, 20253.723.743.453.633.63-3.71%2,381,453
Oct 6, 20253.543.853.473.773.777.71%2,538,345
Oct 3, 20253.513.693.443.503.50-0.28%1,990,658
Oct 2, 20253.373.513.303.513.515.41%1,494,887
Oct 1, 20253.313.443.303.333.331.52%1,330,839
Sep 30, 20253.333.353.233.283.28-1.20%1,297,351
Sep 29, 20253.363.433.293.323.32-1.04%1,603,329
Sep 26, 20253.443.503.353.363.36-0.15%1,559,103
Sep 25, 20253.593.623.323.363.36-9.43%3,616,505
Sep 24, 20253.763.813.613.713.71-0.80%1,949,640
Sep 23, 20253.694.003.623.743.742.75%3,542,923
Sep 22, 20253.613.783.533.643.64-0.55%2,805,447
Sep 19, 20253.573.823.573.663.663.10%4,581,771
Sep 18, 20253.593.673.543.553.550.57%1,912,584
Sep 17, 20253.743.773.483.533.53-6.37%2,666,154
Sep 16, 20253.743.843.623.773.771.07%1,606,343
Sep 15, 20253.994.073.643.733.73-2.61%3,977,914
Sep 12, 20253.824.123.733.833.832.41%4,926,678
Sep 11, 20253.583.803.553.743.745.65%1,106,641
Sep 10, 20253.763.823.533.543.54-4.84%1,527,696
Sep 9, 20253.573.753.533.723.723.33%1,259,861
Sep 8, 20253.483.643.453.603.602.86%1,014,805
Sep 5, 20253.423.523.373.503.501.16%1,032,407
Sep 4, 20253.583.603.353.463.46-3.35%1,473,008
Sep 3, 20253.613.793.583.583.58-0.28%1,695,950
Sep 2, 20253.553.683.523.593.59-3.75%1,097,887
Aug 29, 20253.603.773.553.733.733.04%1,127,097
Aug 28, 20253.673.693.563.623.62-1.09%533,273
Aug 27, 20253.743.773.583.663.66-2.40%1,236,371
Aug 26, 20253.593.783.533.753.753.88%1,734,727
Aug 25, 20253.443.733.393.613.612.85%1,527,952
Aug 22, 20253.483.633.443.513.51-1.13%1,481,980
Aug 21, 20253.333.603.333.553.555.65%1,616,919
Aug 20, 20253.343.403.253.363.36-1.75%1,164,870
Aug 19, 20253.563.583.323.423.42-4.20%1,444,707
Aug 18, 20253.563.713.483.573.57-3.77%1,676,058
Aug 15, 20253.723.743.383.713.71-0.27%2,350,361