Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
4.125
-0.425 (-9.34%)
At close: Oct 14, 2026, 4:00 PM EDT
3.930
-0.195 (-4.73%)
Pre-market: Oct 15, 2026, 8:46 AM EDT
Satellogic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.41 | 4.44 | 4.09 | 4.13 | 4.13 | -9.34% | 5,907,134 |
| Oct 13, 2026 | 4.54 | 4.68 | 4.45 | 4.55 | 4.55 | -3.40% | 3,681,977 |
| Oct 12, 2026 | 5.07 | 5.15 | 4.64 | 4.71 | 4.71 | -8.54% | 3,800,553 |
| Oct 9, 2026 | 5.18 | 5.18 | 4.82 | 5.15 | 5.15 | 1.38% | 3,643,351 |
| Oct 8, 2026 | 5.14 | 5.18 | 4.90 | 5.08 | 5.08 | -1.93% | 3,669,874 |
| Oct 7, 2026 | 5.32 | 5.36 | 5.08 | 5.18 | 5.18 | -5.99% | 3,454,057 |
| Oct 6, 2026 | 5.46 | 5.74 | 5.36 | 5.51 | 5.51 | 3.57% | 4,672,437 |
| Oct 5, 2026 | 5.64 | 5.67 | 5.20 | 5.32 | 5.32 | -7.16% | 7,749,148 |
| Oct 2, 2026 | 5.52 | 6.04 | 5.41 | 5.73 | 5.73 | 5.72% | 5,957,996 |
| Oct 1, 2026 | 5.55 | 5.71 | 5.30 | 5.42 | 5.42 | -1.99% | 4,651,503 |
| Sep 30, 2026 | 5.75 | 6.11 | 5.52 | 5.53 | 5.53 | -1.25% | 5,707,704 |
| Sep 29, 2026 | 6.17 | 6.24 | 5.57 | 5.60 | 5.60 | -7.44% | 6,163,553 |
| Sep 28, 2026 | 6.17 | 6.35 | 6.00 | 6.05 | 6.05 | -1.94% | 6,126,803 |
| Sep 25, 2026 | 6.00 | 6.45 | 6.00 | 6.17 | 6.17 | 3.87% | 7,513,918 |
| Sep 24, 2026 | 5.43 | 6.14 | 5.40 | 5.94 | 5.94 | 7.80% | 6,262,104 |
| Sep 23, 2026 | 5.74 | 5.74 | 5.46 | 5.51 | 5.51 | -4.01% | 3,667,738 |
| Sep 22, 2026 | 5.57 | 5.78 | 5.39 | 5.74 | 5.74 | 2.87% | 4,898,747 |
| Sep 21, 2026 | 5.18 | 5.63 | 5.18 | 5.58 | 5.58 | 9.20% | 5,865,909 |
| Sep 18, 2026 | 5.49 | 5.52 | 5.00 | 5.11 | 5.11 | -7.26% | 13,997,032 |
| Sep 17, 2026 | 5.10 | 5.69 | 5.10 | 5.51 | 5.51 | 11.31% | 6,340,108 |
| Sep 16, 2026 | 5.08 | 5.11 | 4.81 | 4.95 | 4.95 | -2.37% | 4,393,455 |
| Sep 15, 2026 | 4.83 | 5.20 | 4.77 | 5.07 | 5.07 | 4.54% | 4,711,491 |
| Sep 14, 2026 | 4.78 | 5.02 | 4.74 | 4.85 | 4.85 | 1.25% | 4,258,166 |
| Sep 11, 2026 | 4.86 | 4.96 | 4.68 | 4.79 | 4.79 | 1.91% | 2,659,271 |
| Sep 10, 2026 | 4.90 | 5.21 | 4.68 | 4.70 | 4.70 | -5.81% | 4,183,128 |
| Sep 9, 2026 | 5.27 | 5.30 | 4.95 | 4.99 | 4.99 | -6.73% | 4,954,155 |
| Sep 8, 2026 | 4.88 | 5.38 | 4.87 | 5.35 | 5.35 | 15.30% | 6,189,852 |
| Sep 4, 2026 | 4.68 | 4.81 | 4.58 | 4.64 | 4.64 | 0.22% | 2,865,010 |
| Sep 3, 2026 | 4.84 | 4.98 | 4.50 | 4.63 | 4.63 | -2.11% | 3,805,437 |
| Sep 2, 2026 | 4.57 | 4.81 | 4.57 | 4.73 | 4.73 | 2.83% | 3,273,546 |
| Sep 1, 2026 | 4.73 | 4.81 | 4.58 | 4.60 | 4.60 | -5.54% | 3,023,839 |
| Aug 31, 2026 | 4.81 | 4.90 | 4.77 | 4.87 | 4.87 | 0.41% | 2,989,320 |
| Aug 28, 2026 | 5.23 | 5.25 | 4.83 | 4.85 | 4.85 | -8.66% | 4,200,461 |
| Aug 27, 2026 | 5.18 | 5.43 | 5.17 | 5.31 | 5.31 | 3.51% | 2,651,576 |
| Aug 26, 2026 | 5.37 | 5.57 | 5.10 | 5.13 | 5.13 | -4.20% | 4,767,519 |
| Aug 25, 2026 | 5.33 | 5.49 | 5.21 | 5.36 | 5.36 | 1.42% | 4,427,758 |
| Aug 24, 2026 | 5.57 | 5.57 | 5.26 | 5.28 | 5.28 | -7.69% | 3,784,605 |
| Aug 21, 2026 | 5.45 | 5.78 | 5.44 | 5.72 | 5.72 | 7.92% | 4,800,022 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.17 | 5.30 | 5.30 | -4.16% | 4,266,748 |
| Aug 19, 2026 | 5.82 | 5.83 | 5.36 | 5.53 | 5.53 | -3.66% | 4,262,634 |
| Aug 18, 2026 | 5.50 | 5.95 | 5.43 | 5.74 | 5.74 | -1.20% | 5,381,482 |
| Aug 17, 2026 | 5.81 | 6.04 | 5.73 | 5.81 | 5.81 | 0.17% | 3,474,255 |
| Aug 14, 2026 | 5.98 | 6.21 | 5.61 | 5.80 | 5.80 | -1.53% | 6,384,176 |
| Aug 13, 2026 | 5.88 | 6.03 | 5.73 | 5.89 | 5.89 | -1.51% | 4,650,310 |
| Aug 12, 2026 | 5.75 | 5.98 | 5.68 | 5.98 | 5.98 | 4.00% | 6,657,991 |
| Aug 11, 2026 | 5.25 | 5.80 | 5.15 | 5.75 | 5.75 | 7.88% | 6,816,297 |
| Aug 10, 2026 | 5.62 | 5.95 | 5.28 | 5.33 | 5.33 | -3.44% | 9,119,717 |
| Aug 7, 2026 | 5.36 | 5.58 | 5.15 | 5.52 | 5.52 | 9.52% | 7,406,377 |
| Aug 6, 2026 | 4.83 | 5.33 | 4.64 | 5.04 | 5.04 | 4.56% | 12,054,061 |
| Aug 5, 2026 | 4.41 | 4.83 | 4.25 | 4.82 | 4.82 | 7.35% | 12,990,455 |