Satellogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.69	0.73	0.69	0.72	0.72	3.87%	2,921
Apr 30, 2025	0.71	0.74	0.68	0.69	0.69	-2.51%	14,415
Apr 29, 2025	0.67	0.71	0.66	0.71	0.71	16.39%	16,565
Apr 28, 2025	0.66	0.71	0.60	0.61	0.61	-5.43%	13,278
Apr 25, 2025	0.55	0.65	0.55	0.65	0.65	2.38%	4,167
Apr 24, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Apr 23, 2025	0.62	0.65	0.60	0.63	0.63	-1.56%	5,616
Apr 22, 2025	0.57	0.64	0.51	0.64	0.64	14.29%	14,769
Apr 21, 2025	0.62	0.62	0.55	0.56	0.56	-18.84%	4,017
Apr 17, 2025	0.66	0.70	0.51	0.69	0.69	23.21%	50,402
Apr 16, 2025	0.56	0.56	0.56	0.56	0.56	7.69%	4,616
Apr 15, 2025	0.49	0.66	0.48	0.52	0.52	-13.33%	1,263
Apr 14, 2025	0.50	0.68	0.50	0.60	0.60	21.95%	41,578
Apr 11, 2025	0.36	0.52	0.36	0.49	0.49	9.19%	575
Apr 10, 2025	0.43	0.46	0.43	0.45	0.45	22.58%	7,267
Apr 9, 2025	0.34	0.48	0.34	0.37	0.37	1.69%	15,498
Apr 8, 2025	0.45	0.45	0.36	0.36	0.36	-17.13%	2,725
Apr 7, 2025	0.44	0.48	0.33	0.44	0.44	4.37%	7,883
Apr 4, 2025	0.42	0.49	0.37	0.42	0.42	-20.38%	16,046
Apr 3, 2025	0.48	0.53	0.48	0.53	0.53	-3.67%	1,294
Apr 2, 2025	0.59	0.59	0.51	0.55	0.55	9.00%	949
Apr 1, 2025	0.48	0.54	0.45	0.50	0.50	10.96%	3,782
Mar 31, 2025	0.45	0.45	0.45	0.45	0.45	-9.90%	107
Mar 28, 2025	0.51	0.57	0.50	0.50	0.50	-9.07%	3,252
Mar 27, 2025	0.53	0.59	0.48	0.55	0.55	7.84%	53,319
Mar 26, 2025	0.49	0.56	0.49	0.51	0.51	-2.13%	2,830
Mar 25, 2025	0.52	0.59	0.52	0.52	0.52	-3.50%	10,362
Mar 24, 2025	0.59	0.60	0.51	0.54	0.54	1.89%	24,789
Mar 21, 2025	0.56	0.56	0.48	0.53	0.53	6.00%	1,243
Mar 20, 2025	0.58	0.58	0.50	0.50	0.50	-12.28%	25,250
Mar 19, 2025	0.58	0.60	0.51	0.57	0.57	1.15%	21,740
Mar 18, 2025	0.48	0.60	0.48	0.56	0.56	-6.08%	13,291
Mar 17, 2025	0.54	0.60	0.48	0.60	0.60	20.58%	30,122
Mar 14, 2025	0.53	0.55	0.45	0.50	0.50	1.55%	12,057
Mar 13, 2025	0.55	0.55	0.43	0.49	0.49	-9.83%	63,795
Mar 12, 2025	0.48	0.55	0.42	0.54	0.54	29.69%	16,403
Mar 11, 2025	0.43	0.48	0.37	0.42	0.42	-8.91%	17,026
Mar 10, 2025	0.49	0.49	0.40	0.46	0.46	-5.35%	7,698
Mar 7, 2025	0.44	0.49	0.40	0.49	0.49	-5.41%	4,166
Mar 6, 2025	0.54	0.54	0.47	0.51	0.51	6.60%	9,040
Mar 5, 2025	0.45	0.55	0.40	0.48	0.48	23.59%	45,387
Mar 4, 2025	0.38	0.39	0.38	0.39	0.39	-	29,244
Mar 3, 2025	0.47	0.50	0.39	0.39	0.39	-33.62%	68,746
Feb 28, 2025	0.50	0.59	0.50	0.59	0.59	27.72%	8,997
Feb 27, 2025	0.54	0.54	0.46	0.46	0.46	-8.00%	7,564
Feb 26, 2025	0.50	0.57	0.48	0.50	0.50	-	12,034
Feb 25, 2025	0.54	0.54	0.45	0.50	0.50	-9.42%	26,102
Feb 24, 2025	0.61	0.65	0.55	0.55	0.55	-22.15%	28,593
Feb 21, 2025	0.73	0.73	0.62	0.71	0.71	-3.50%	7,761
Feb 20, 2025	0.78	0.78	0.62	0.73	0.73	1.00%	18,567