Satellogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.64	0.64	0.59	0.59	-	-8.62%	7,764
Sep 25, 2026	0.60	0.70	0.52	0.65	0.65	20.37%	148,596
Sep 24, 2026	0.55	0.57	0.53	0.54	0.54	16.13%	4,664
Sep 23, 2026	0.45	0.52	0.42	0.47	0.47	-22.50%	25,095
Sep 22, 2026	0.54	0.60	0.45	0.60	0.60	25.00%	26,404
Sep 21, 2026	0.41	0.60	0.41	0.48	0.48	11.37%	40,182
Sep 18, 2026	0.55	0.55	0.34	0.43	0.43	-20.19%	21,996
Sep 17, 2026	0.42	0.55	0.40	0.54	0.54	41.36%	33,630
Sep 16, 2026	0.35	0.44	0.34	0.38	0.38	-16.04%	1,711
Sep 15, 2026	0.40	0.50	0.30	0.46	0.45	-9.09%	72,752
Sep 14, 2026	0.48	0.51	0.40	0.50	0.50	13.93%	41,957
Sep 11, 2026	0.51	0.51	0.42	0.44	0.44	-6.55%	1,148
Sep 10, 2026	0.59	0.59	0.41	0.47	0.47	-4.06%	9,720
Sep 9, 2026	0.50	0.50	0.47	0.49	0.49	-16.95%	7,313
Sep 8, 2026	0.50	0.59	0.47	0.59	0.59	10.28%	8,026
Sep 4, 2026	0.55	0.55	0.54	0.54	0.54	2.88%	302
Sep 3, 2026	0.57	0.57	0.49	0.52	0.52	-0.19%	1,631
Sep 2, 2026	0.50	0.55	0.46	0.52	0.52	0.19%	27,640
Sep 1, 2026	0.55	0.55	0.50	0.52	0.52	-5.45%	5,204
Aug 31, 2026	0.55	0.55	0.50	0.55	0.55	-5.17%	6,094
Aug 28, 2026	0.60	0.60	0.55	0.58	0.58	-19.44%	1,566
Aug 27, 2026	0.63	0.73	0.63	0.72	0.72	-	8,444
Aug 26, 2026	0.75	0.76	0.72	0.72	0.72	-4.00%	7,433
Aug 25, 2026	0.75	0.75	0.75	0.75	0.75	6.38%	972
Aug 24, 2026	0.65	0.71	0.65	0.71	0.71	-11.88%	1,820
Aug 21, 2026	0.80	0.80	0.80	0.80	0.80	35.59%	356
Aug 20, 2026	0.68	0.77	0.59	0.59	0.59	-27.17%	3,275
Aug 18, 2026	0.79	0.87	0.74	0.81	0.81	2.54%	6,470
Aug 17, 2026	0.79	0.91	0.78	0.79	0.79	2.60%	11,300
Aug 14, 2026	0.85	0.98	0.63	0.77	0.77	-17.20%	74,002
Aug 13, 2026	0.93	0.93	0.93	0.93	0.93	-12.68%	857
Aug 12, 2026	1.13	1.13	0.98	1.07	1.07	-4.05%	16,012
Aug 11, 2026	0.84	1.12	0.76	1.11	1.11	16.84%	19,845
Aug 10, 2026	0.86	0.95	0.78	0.95	0.95	17.27%	14,558
Aug 7, 2026	0.79	0.88	0.74	0.81	0.81	-2.39%	7,468
Aug 6, 2026	0.73	0.84	0.67	0.83	0.83	26.70%	25,847
Aug 5, 2026	0.57	0.68	0.52	0.66	0.66	19.20%	22,898
Aug 4, 2026	0.40	0.62	0.40	0.55	0.55	18.82%	43,486
Aug 3, 2026	0.35	0.50	0.35	0.46	0.46	54.15%	55,500
Jul 31, 2026	0.35	0.35	0.30	0.30	0.30	-18.92%	25,241
Jul 30, 2026	0.32	0.40	0.32	0.37	0.37	-	18,996
Jul 28, 2026	0.33	0.39	0.32	0.37	0.37	5.71%	35,397
Jul 27, 2026	0.40	0.40	0.33	0.35	0.35	-11.37%	17,501
Jul 24, 2026	0.43	0.43	0.37	0.39	0.39	-7.08%	3,342
Jul 23, 2026	0.44	0.48	0.43	0.43	0.43	11.84%	2,506
Jul 22, 2026	0.40	0.45	0.38	0.38	0.38	-5.00%	8,548
Jul 21, 2026	0.44	0.44	0.40	0.40	0.40	3.49%	2,954
Jul 20, 2026	0.39	0.41	0.37	0.39	0.39	-11.96%	6,848
Jul 17, 2026	0.40	0.44	0.38	0.44	0.44	6.99%	6,742
Jul 16, 2026	0.51	0.52	0.26	0.41	0.41	-34.87%	21,337