Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.09	2.12	2.02	2.07	2.07	-0.96%	1,768,518
Aug 6, 2025	2.16	2.20	2.05	2.09	2.09	-4.13%	1,737,269
Aug 5, 2025	2.20	2.27	2.13	2.18	2.18	3.32%	1,887,775
Aug 4, 2025	2.10	2.14	2.03	2.11	2.11	0.48%	1,962,766
Aug 1, 2025	2.01	2.11	1.98	2.10	2.10	1.45%	2,463,158
Jul 31, 2025	2.20	2.38	2.06	2.07	2.07	-6.33%	3,485,787
Jul 30, 2025	2.29	2.32	2.15	2.21	2.21	-5.96%	3,667,034
Jul 29, 2025	2.46	2.65	2.30	2.35	2.35	-2.89%	6,571,855
Jul 28, 2025	2.25	2.56	2.24	2.42	2.42	10.00%	9,618,721
Jul 25, 2025	2.15	2.21	2.03	2.20	2.20	1.38%	3,105,482
Jul 24, 2025	2.13	2.27	2.12	2.17	2.17	3.83%	3,454,518
Jul 23, 2025	2.06	2.22	2.06	2.09	2.09	1.95%	5,514,025
Jul 22, 2025	2.07	2.12	1.97	2.05	2.05	-	3,574,647
Jul 21, 2025	2.28	2.31	1.98	2.05	2.05	-7.24%	5,797,011
Jul 18, 2025	2.36	2.49	2.20	2.21	2.21	-7.14%	7,138,014
Jul 17, 2025	2.15	2.65	2.15	2.38	2.38	12.26%	12,284,575
Jul 16, 2025	2.31	2.37	1.92	2.12	2.12	-5.57%	12,541,794
Jul 15, 2025	2.42	2.54	2.23	2.25	2.25	-6.07%	7,189,640
Jul 14, 2025	2.50	2.66	2.25	2.39	2.39	-4.40%	11,048,389
Jul 11, 2025	2.30	2.84	2.30	2.50	2.50	8.23%	16,061,699
Jul 10, 2025	2.60	2.64	2.25	2.31	2.31	-9.06%	12,691,388
Jul 9, 2025	2.51	3.02	2.40	2.54	2.54	5.83%	18,992,966
Jul 8, 2025	3.00	3.29	2.36	2.40	2.40	-10.11%	30,888,951
Jul 7, 2025	2.00	3.20	2.00	2.67	2.67	39.79%	49,494,950
Jul 3, 2025	1.58	1.97	1.54	1.91	1.91	31.72%	24,491,873
Jul 2, 2025	1.54	1.80	1.40	1.45	1.45	1.40%	25,324,121
Jul 1, 2025	1.54	2.04	1.38	1.43	1.43	-11.73%	38,853,861
Jun 30, 2025	1.12	1.74	1.11	1.62	1.62	52.83%	67,004,202
Jun 27, 2025	0.94	1.23	0.91	1.06	1.06	19.10%	48,954,548
Jun 26, 2025	1.00	1.26	0.71	0.89	0.89	60.53%	282,810,746
Jun 25, 2025	0.30	0.65	0.29	0.55	0.55	74.28%	172,175,645
Jun 24, 2025	0.33	0.47	0.31	0.32	0.32	9.69%	98,154,847
Jun 23, 2025	0.23	0.38	0.23	0.29	0.29	20.68%	36,999,357
Jun 20, 2025	0.22	0.28	0.21	0.24	0.24	12.29%	6,121,673
Jun 18, 2025	0.20	0.22	0.20	0.21	0.21	3.78%	1,216,049
Jun 17, 2025	0.22	0.23	0.20	0.21	0.21	-6.99%	1,017,152
Jun 16, 2025	0.18	0.23	0.18	0.22	0.22	21.75%	2,328,017
Jun 13, 2025	0.20	0.21	0.18	0.18	0.18	-12.03%	1,757,034
Jun 12, 2025	0.22	0.23	0.20	0.21	0.21	-5.91%	1,303,382
Jun 11, 2025	0.23	0.23	0.22	0.22	0.22	-4.14%	699,572
Jun 10, 2025	0.23	0.23	0.23	0.23	0.23	2.96%	1,207,310
Jun 9, 2025	0.23	0.23	0.21	0.22	0.22	-0.40%	1,307,062
Jun 6, 2025	0.23	0.23	0.22	0.22	0.22	0.09%	609,880
Jun 5, 2025	0.23	0.24	0.22	0.22	0.22	-2.23%	845,533
Jun 4, 2025	0.22	0.23	0.22	0.23	0.23	3.20%	1,271,914
Jun 3, 2025	0.23	0.23	0.21	0.22	0.22	-5.42%	1,857,792
Jun 2, 2025	0.20	0.23	0.20	0.23	0.23	17.21%	3,797,497
May 30, 2025	0.20	0.20	0.19	0.20	0.20	2.46%	1,930,768
May 29, 2025	0.17	0.20	0.17	0.20	0.20	9.92%	2,750,706
May 28, 2025	0.17	0.18	0.17	0.18	0.18	2.31%	792,131