5 DAY PERFORMANCE
-47.43%
1 MONTH PERFORMANCE
-70.12%
3 MONTH PERFORMANCE
-36.09%
6 MONTH PERFORMANCE
+56.93%
YEAR-TO-DATE PERFORMANCE
+69.52%
1 YEAR PERFORMANCE
-10.45%
Satellogic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.00 | $5.68 (-5.33%) | $6.00 | $5.39 | 7.96 M | $799.85 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 |
| 05/06/2026 | $7.08 | $7.14 (0.85%) | $7.54 | $6.80 | 9.02 M | $1.01 B |
| 05/05/2026 | $7.15 | $7.00 (-2.1%) | $7.35 | $6.66 | 6.05 M | $986.60 M |
| 05/04/2026 | $7.01 | $7.06 (0.71%) | $7.39 | $6.70 | 6.59 M | $995.05 M |
| 05/01/2026 | $6.67 | $7.18 (7.65%) | $7.50 | $6.56 | 8.64 M | $1.01 B |
| 04/30/2026 | $6.34 | $6.46 (1.89%) | $6.70 | $6.26 | 5.65 M | $910.49 M |
| 04/29/2026 | $6.03 | $6.15 (1.99%) | $6.15 | $5.77 | 4.60 M | $866.80 M |
| 04/28/2026 | $6.18 | $6.15 (-0.49%) | $6.45 | $5.97 | 4.16 M | $866.80 M |
| 04/27/2026 | $6.19 | $6.27 (1.29%) | $6.28 | $5.93 | 4.48 M | $883.71 M |
| 04/24/2026 | $6.93 | $6.17 (-10.97%) | $7.00 | $6.02 | 8.03 M | $869.61 M |
| 04/23/2026 | $7.19 | $6.81 (-5.29%) | $7.22 | $6.62 | 6.12 M | $959.82 M |
| 04/22/2026 | $7.44 | $7.24 (-2.69%) | $8.35 | $6.94 | 16.27 M | $1.02 B |
| 04/21/2026 | $6.77 | $7.21 (6.5%) | $7.48 | $6.71 | 11.82 M | $1.02 B |
| 04/20/2026 | $6.80 | $6.70 (-1.47%) | $7.05 | $6.56 | 6.56 M | $944.31 M |
| 04/17/2026 | $7.63 | $6.93 (-9.17%) | $7.69 | $6.86 | 8.83 M | $976.73 M |
| 04/16/2026 | $6.83 | $7.52 (10.1%) | $7.60 | $6.79 | 10.76 M | $1.06 B |
| 04/15/2026 | $7.21 | $6.92 (-4.02%) | $7.34 | $6.49 | 9.47 M | $975.32 M |
| 04/14/2026 | $7.70 | $7.30 (-5.19%) | $7.82 | $6.78 | 10.53 M | $1.03 B |
| 04/13/2026 | $7.12 | $7.55 (6.04%) | $7.88 | $7.00 | 11.17 M | $1.06 B |
| 04/10/2026 | $7.26 | $7.33 (0.96%) | $8.02 | $7.01 | 14.15 M | $1.03 B |
| 04/09/2026 | $6.71 | $7.20 (7.3%) | $7.99 | $6.66 | 18.40 M | $1.01 B |
| 04/08/2026 | $7.42 | $6.89 (-7.14%) | $7.55 | $6.73 | 14.61 M | $971.09 M |
| 04/07/2026 | $6.79 | $6.95 (2.36%) | $7.18 | $6.65 | 10.82 M | $979.55 M |
| 04/06/2026 | $6.78 | $7.05 (3.98%) | $7.19 | $6.43 | 14.88 M | $993.64 M |
| 04/02/2026 | $5.53 | $6.77 (22.42%) | $6.92 | $5.52 | 21.34 M | $954.18 M |
| 04/01/2026 | $5.72 | $5.71 (-0.17%) | $6.11 | $5.44 | 17.59 M | $804.78 M |
| 03/31/2026 | $4.75 | $5.44 (14.53%) | $5.79 | $4.63 | 20.79 M | $766.73 M |
| 03/30/2026 | $5.91 | $4.97 (-15.91%) | $5.92 | $4.85 | 15.59 M | $700.48 M |
| 03/27/2026 | $5.96 | $5.93 (-0.5%) | $6.25 | $5.56 | 14.72 M | $835.79 M |
| 03/26/2026 | $5.75 | $6.42 (11.65%) | $6.72 | $5.63 | 20.94 M | $904.85 M |
| 03/25/2026 | $5.45 | $6.22 (14.13%) | $6.84 | $5.41 | 27.82 M | $876.66 M |
| 03/24/2026 | $4.82 | $5.38 (11.62%) | $5.76 | $4.78 | 26.31 M | $758.27 M |
| 03/23/2026 | $3.72 | $4.96 (33.33%) | $5.07 | $3.64 | 23.57 M | $699.07 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.
