5 DAY PERFORMANCE
-35.96%
1 MONTH PERFORMANCE
-44.58%
3 MONTH PERFORMANCE
-47.43%
6 MONTH PERFORMANCE
-11.70%
YEAR-TO-DATE PERFORMANCE
+69.52%
1 YEAR PERFORMANCE
-13.39%
Satellogic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.21 | $5.51 (5.75%) | $5.63 | $5.19 | 4.37 M | $841.90 M |
| 09/18/2026 | $5.49 | $5.11 (-6.92%) | $5.52 | $5.00 | 14.00 M | $769.54 M |
| 09/17/2026 | $5.10 | $5.51 (8.04%) | $5.69 | $5.10 | 6.34 M | $829.77 M |
| 09/16/2026 | $5.08 | $4.95 (-2.56%) | $5.11 | $4.81 | 4.39 M | $745.44 M |
| 09/15/2026 | $4.83 | $5.07 (4.97%) | $5.20 | $4.77 | 4.71 M | $763.51 M |
| 09/14/2026 | $4.78 | $4.85 (1.46%) | $5.01 | $4.74 | 4.26 M | $730.38 M |
| 09/11/2026 | $4.86 | $4.79 (-1.44%) | $4.96 | $4.68 | 2.66 M | $721.35 M |
| 09/10/2026 | $4.90 | $4.70 (-4.08%) | $5.21 | $4.68 | 4.18 M | $707.79 M |
| 09/09/2026 | $5.27 | $4.99 (-5.31%) | $5.30 | $4.95 | 4.95 M | $751.47 M |
| 09/08/2026 | $4.88 | $5.35 (9.63%) | $5.38 | $4.87 | 6.19 M | $805.68 M |
| 09/04/2026 | $4.68 | $4.64 (-0.85%) | $4.81 | $4.58 | 2.87 M | $698.76 M |
| 09/03/2026 | $4.84 | $4.63 (-4.34%) | $4.97 | $4.50 | 3.81 M | $697.25 M |
| 09/02/2026 | $4.57 | $4.73 (3.5%) | $4.81 | $4.57 | 3.27 M | $712.31 M |
| 09/01/2026 | $4.73 | $4.60 (-2.75%) | $4.81 | $4.58 | 3.02 M | $692.73 M |
| 08/31/2026 | $4.81 | $4.87 (1.25%) | $4.90 | $4.77 | 2.99 M | $733.39 M |
| 08/28/2026 | $5.23 | $4.85 (-7.27%) | $5.25 | $4.83 | 4.20 M | $730.38 M |
| 08/27/2026 | $5.18 | $5.31 (2.51%) | $5.43 | $5.17 | 2.65 M | $799.66 M |
| 08/26/2026 | $5.37 | $5.13 (-4.47%) | $5.57 | $5.10 | 4.77 M | $772.55 M |
| 08/25/2026 | $5.33 | $5.36 (0.56%) | $5.49 | $5.21 | 4.43 M | $807.19 M |
| 08/24/2026 | $5.57 | $5.28 (-5.21%) | $5.57 | $5.26 | 3.78 M | $795.14 M |
| 08/21/2026 | $5.45 | $5.72 (4.95%) | $5.78 | $5.44 | 4.80 M | $861.40 M |
| 08/20/2026 | $5.43 | $5.30 (-2.39%) | $5.43 | $5.17 | 4.27 M | $798.15 M |
| 08/19/2026 | $5.82 | $5.53 (-4.98%) | $5.83 | $5.36 | 4.26 M | $832.79 M |
| 08/18/2026 | $5.50 | $5.74 (4.36%) | $5.95 | $5.43 | 5.38 M | $864.41 M |
| 08/17/2026 | $5.81 | $5.81 (0%) | $6.04 | $5.73 | 3.47 M | $874.95 M |
| 08/14/2026 | $5.98 | $5.80 (-3.01%) | $6.21 | $5.61 | 6.38 M | $873.45 M |
| 08/13/2026 | $5.88 | $5.89 (0.17%) | $6.03 | $5.73 | 4.65 M | $887.00 M |
| 08/12/2026 | $5.75 | $5.98 (4%) | $5.98 | $5.68 | 6.66 M | $900.55 M |
| 08/11/2026 | $5.25 | $5.75 (9.52%) | $5.80 | $5.15 | 6.82 M | $865.92 M |
| 08/10/2026 | $5.62 | $5.33 (-5.16%) | $5.95 | $5.28 | 9.12 M | $802.67 M |
| 08/07/2026 | $5.36 | $5.52 (2.99%) | $5.58 | $5.15 | 7.41 M | $831.28 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 |
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.
