5 DAY PERFORMANCE
-11.45%
1 MONTH PERFORMANCE
-34.23%
3 MONTH PERFORMANCE
-52.11%
6 MONTH PERFORMANCE
-11.94%
YEAR-TO-DATE PERFORMANCE
+69.52%
1 YEAR PERFORMANCE
-6.21%
Satellogic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.38 | $5.55 (3.16%) | $5.55 | $5.15 | 3.91 M | $826.01 M |
| 08/06/2026 | $4.83 | $5.04 (4.35%) | $5.33 | $4.64 | 12.05 M | $759.00 M |
| 08/05/2026 | $4.41 | $4.82 (9.3%) | $4.83 | $4.25 | 12.99 M | $725.86 M |
| 08/04/2026 | $4.24 | $4.49 (5.9%) | $4.56 | $4.17 | 6.77 M | $676.17 M |
| 08/03/2026 | $3.54 | $3.96 (11.86%) | $3.98 | $3.47 | 5.22 M | $596.35 M |
| 07/31/2026 | $3.68 | $3.58 (-2.72%) | $3.72 | $3.48 | 3.59 M | $504.57 M |
| 07/30/2026 | $3.46 | $3.49 (0.87%) | $3.57 | $3.41 | 3.72 M | $491.89 M |
| 07/29/2026 | $3.50 | $3.31 (-5.43%) | $3.54 | $3.28 | 4.04 M | $466.52 M |
| 07/28/2026 | $3.42 | $3.53 (3.22%) | $3.57 | $3.30 | 4.81 M | $497.53 M |
| 07/27/2026 | $3.65 | $3.54 (-3.01%) | $3.75 | $3.41 | 4.36 M | $498.94 M |
| 07/24/2026 | $3.80 | $3.59 (-5.53%) | $3.80 | $3.54 | 3.18 M | $505.98 M |
| 07/23/2026 | $3.74 | $3.81 (1.87%) | $3.88 | $3.68 | 2.74 M | $536.99 M |
| 07/22/2026 | $3.83 | $3.76 (-1.83%) | $3.96 | $3.72 | 4.32 M | $529.94 M |
| 07/21/2026 | $3.60 | $3.90 (8.33%) | $3.94 | $3.58 | 5.13 M | $549.67 M |
| 07/20/2026 | $3.88 | $3.57 (-7.99%) | $3.94 | $3.54 | 6.51 M | $503.16 M |
| 07/17/2026 | $3.49 | $3.82 (9.46%) | $3.99 | $3.47 | 6.55 M | $538.40 M |
| 07/16/2026 | $3.90 | $3.57 (-8.46%) | $3.92 | $3.55 | 6.36 M | $503.16 M |
| 07/15/2026 | $4.27 | $3.96 (-7.26%) | $4.45 | $3.92 | 4.41 M | $558.13 M |
| 07/14/2026 | $4.52 | $4.31 (-4.65%) | $4.65 | $4.28 | 3.27 M | $607.46 M |
| 07/13/2026 | $4.57 | $4.33 (-5.25%) | $4.57 | $4.30 | 3.20 M | $610.28 M |
| 07/10/2026 | $4.61 | $4.54 (-1.52%) | $4.63 | $4.28 | 4.72 M | $639.88 M |
| 07/09/2026 | $4.73 | $4.61 (-2.54%) | $4.77 | $4.53 | 4.75 M | $649.74 M |
| 07/08/2026 | $4.78 | $4.73 (-1.05%) | $5.11 | $4.67 | 5.24 M | $666.66 M |
| 07/07/2026 | $5.18 | $4.82 (-6.95%) | $5.21 | $4.80 | 5.27 M | $679.34 M |
| 07/06/2026 | $5.50 | $5.18 (-5.82%) | $5.58 | $5.15 | 4.39 M | $730.08 M |
| 07/02/2026 | $5.58 | $5.43 (-2.69%) | $6.06 | $5.35 | 5.79 M | $765.32 M |
| 07/01/2026 | $5.74 | $5.54 (-3.48%) | $6.09 | $5.54 | 5.68 M | $780.82 M |
| 06/30/2026 | $5.63 | $5.72 (1.6%) | $6.13 | $5.62 | 9.72 M | $806.19 M |
| 06/29/2026 | $5.06 | $5.64 (11.46%) | $5.74 | $4.93 | 14.18 M | $794.91 M |
| 06/26/2026 | $4.45 | $4.62 (3.82%) | $4.76 | $4.40 | 9.95 M | $651.15 M |
| 06/25/2026 | $5.07 | $4.58 (-9.66%) | $5.11 | $4.54 | 8.42 M | $645.52 M |
| 06/24/2026 | $5.47 | $5.04 (-7.86%) | $5.50 | $4.97 | 7.51 M | $710.35 M |
| 06/23/2026 | $5.58 | $5.56 (-0.36%) | $6.00 | $5.51 | 6.44 M | $783.64 M |
| 06/22/2026 | $6.00 | $5.68 (-5.33%) | $6.00 | $5.39 | 7.96 M | $800.55 M |
| 06/18/2026 | $6.18 | $6.03 (-2.43%) | $6.20 | $5.55 | 21.65 M | $849.88 M |
| 06/17/2026 | $6.14 | $6.17 (0.49%) | $6.37 | $6.06 | 6.18 M | $869.61 M |
| 06/16/2026 | $6.61 | $6.14 (-7.11%) | $6.77 | $6.13 | 9.52 M | $865.39 M |
| 06/15/2026 | $7.04 | $6.69 (-4.97%) | $7.10 | $6.57 | 7.70 M | $942.90 M |
| 06/12/2026 | $7.58 | $6.66 (-12.14%) | $7.85 | $6.33 | 11.76 M | $938.68 M |
| 06/11/2026 | $6.46 | $7.52 (16.41%) | $7.65 | $6.40 | 12.00 M | $1.06 B |
| 06/10/2026 | $6.49 | $6.28 (-3.24%) | $6.65 | $6.19 | 7.97 M | $885.12 M |
| 06/09/2026 | $6.89 | $6.42 (-6.82%) | $7.05 | $6.03 | 12.36 M | $904.85 M |
| 06/08/2026 | $7.45 | $6.99 (-6.17%) | $7.48 | $6.80 | 6.00 M | $985.19 M |
| 06/05/2026 | $8.02 | $7.12 (-11.22%) | $8.10 | $6.83 | 8.52 M | $1.00 B |
| 06/04/2026 | $7.61 | $8.14 (6.96%) | $8.50 | $7.61 | 7.89 M | $1.15 B |
| 06/03/2026 | $8.58 | $7.84 (-8.62%) | $8.68 | $7.63 | 9.34 M | $1.10 B |
| 06/02/2026 | $8.63 | $8.68 (0.58%) | $8.96 | $8.32 | 8.61 M | $1.22 B |
| 06/01/2026 | $9.35 | $8.67 (-7.27%) | $9.45 | $8.55 | 8.66 M | $1.22 B |
| 05/29/2026 | $9.53 | $9.51 (-0.21%) | $9.54 | $8.94 | 10.09 M | $1.34 B |
| 05/28/2026 | $9.90 | $9.85 (-0.51%) | $10.14 | $9.70 | 10.65 M | $1.39 B |
| 05/27/2026 | $9.64 | $9.77 (1.35%) | $9.91 | $9.01 | 24.09 M | $1.38 B |
| 05/26/2026 | $11.07 | $10.74 (-2.98%) | $12.00 | $10.39 | 15.14 M | $1.51 B |
| 05/22/2026 | $9.77 | $10.61 (8.6%) | $10.64 | $9.77 | 10.70 M | $1.50 B |
| 05/21/2026 | $9.53 | $9.64 (1.15%) | $9.84 | $9.11 | 7.82 M | $1.36 B |
| 05/20/2026 | $9.75 | $9.72 (-0.31%) | $9.88 | $9.10 | 9.75 M | $1.37 B |
| 05/19/2026 | $9.49 | $9.66 (1.79%) | $9.81 | $8.76 | 7.22 M | $1.36 B |
| 05/18/2026 | $9.99 | $9.54 (-4.5%) | $10.19 | $8.85 | 11.10 M | $1.34 B |
| 05/15/2026 | $8.33 | $9.84 (18.13%) | $9.90 | $8.30 | 16.35 M | $1.39 B |
| 05/14/2026 | $8.02 | $8.64 (7.73%) | $8.80 | $7.88 | 9.24 M | $1.22 B |
| 05/13/2026 | $7.77 | $8.10 (4.25%) | $8.18 | $7.45 | 8.27 M | $1.14 B |
| 05/12/2026 | $7.70 | $7.55 (-1.95%) | $8.49 | $7.06 | 11.44 M | $1.06 B |
| 05/11/2026 | $7.85 | $8.70 (10.83%) | $8.90 | $7.48 | 16.63 M | $1.23 B |
| 05/08/2026 | $6.95 | $7.57 (8.92%) | $7.62 | $6.90 | 11.19 M | $1.07 B |
| 05/07/2026 | $6.91 | $6.62 (-4.2%) | $7.02 | $6.50 | 6.79 M | $933.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
