5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-40.41%
3 MONTH PERFORMANCE
-34.23%
6 MONTH PERFORMANCE
-54.71%
YEAR-TO-DATE PERFORMANCE
+69.52%
1 YEAR PERFORMANCE
+81.14%
Satellogic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.16 | $2.89 (-8.54%) | $3.16 | $2.76 | 6.48 M | |
| 11/04/2026 | $3.29 | $3.21 (-2.43%) | $3.36 | $3.07 | 3.55 M | $483.41 M |
| 11/03/2026 | $3.18 | $3.29 (3.46%) | $3.34 | $3.17 | 3.93 M | $495.46 M |
| 11/02/2026 | $3.45 | $3.08 (-10.72%) | $3.45 | $3.06 | 5.44 M | $463.83 M |
| 10/30/2026 | $3.60 | $3.32 (-7.78%) | $3.63 | $3.16 | 6.02 M | $499.97 M |
| 10/29/2026 | $3.75 | $3.74 (-0.27%) | $3.93 | $3.71 | 2.88 M | $563.22 M |
| 10/28/2026 | $3.96 | $3.81 (-3.79%) | $4.00 | $3.67 | 4.66 M | $573.76 M |
| 10/27/2026 | $3.77 | $3.95 (4.77%) | $4.11 | $3.77 | 3.89 M | $594.85 M |
| 10/26/2026 | $3.81 | $3.71 (-2.62%) | $3.92 | $3.64 | 2.30 M | $558.70 M |
| 10/23/2026 | $3.74 | $3.83 (2.41%) | $3.85 | $3.62 | 2.94 M | $576.78 M |
| 10/22/2026 | $3.76 | $3.74 (-0.53%) | $3.91 | $3.68 | 3.84 M | $563.22 M |
| 10/21/2026 | $3.90 | $3.94 (1.03%) | $3.99 | $3.79 | 4.24 M | $593.34 M |
| 10/20/2026 | $3.79 | $3.69 (-2.64%) | $3.90 | $3.62 | 3.96 M | $555.69 M |
| 10/19/2026 | $4.01 | $3.90 (-2.74%) | $4.05 | $3.87 | 4.56 M | $587.32 M |
| 10/16/2026 | $4.11 | $3.84 (-6.57%) | $4.18 | $3.83 | 4.19 M | $578.28 M |
| 10/15/2026 | $3.96 | $4.11 (3.79%) | $4.15 | $3.85 | 5.45 M | $618.94 M |
| 10/14/2026 | $4.41 | $4.13 (-6.35%) | $4.44 | $4.09 | 5.91 M | $621.95 M |
| 10/13/2026 | $4.54 | $4.55 (0.22%) | $4.68 | $4.45 | 3.69 M | $685.20 M |
| 10/12/2026 | $5.07 | $4.71 (-7.1%) | $5.15 | $4.64 | 3.82 M | $709.30 M |
| 10/09/2026 | $5.18 | $5.15 (-0.58%) | $5.18 | $4.82 | 3.65 M | $775.56 M |
| 10/08/2026 | $5.14 | $5.08 (-1.17%) | $5.18 | $4.90 | 3.68 M | $765.02 M |
| 10/07/2026 | $5.32 | $5.18 (-2.63%) | $5.36 | $5.08 | 3.48 M | $780.08 M |
| 10/06/2026 | $5.46 | $5.51 (0.92%) | $5.74 | $5.36 | 4.70 M | $829.77 M |
| 10/05/2026 | $5.64 | $5.32 (-5.67%) | $5.67 | $5.20 | 7.78 M | $801.16 M |
| 10/02/2026 | $5.52 | $5.73 (3.8%) | $6.04 | $5.41 | 6.31 M | $862.91 M |
| 10/01/2026 | $5.55 | $5.42 (-2.34%) | $5.71 | $5.30 | 4.70 M | $816.22 M |
| 09/30/2026 | $5.75 | $5.53 (-3.83%) | $6.11 | $5.52 | 5.77 M | $832.79 M |
| 09/29/2026 | $6.17 | $5.60 (-9.24%) | $6.24 | $5.57 | 6.17 M | $843.33 M |
| 09/28/2026 | $6.17 | $6.05 (-1.94%) | $6.35 | $6.00 | 6.13 M | $911.10 M |
| 09/25/2026 | $6.00 | $6.17 (2.83%) | $6.45 | $6.00 | 7.51 M | $929.17 M |
| 09/24/2026 | $5.43 | $5.94 (9.39%) | $6.14 | $5.40 | 6.26 M | $894.53 M |
| 09/23/2026 | $5.74 | $5.51 (-4.01%) | $5.74 | $5.46 | 3.67 M | $829.77 M |
| 09/22/2026 | $5.57 | $5.74 (3.05%) | $5.78 | $5.39 | 4.90 M | $864.41 M |
| 09/21/2026 | $5.18 | $5.58 (7.72%) | $5.63 | $5.18 | 5.87 M | $840.32 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 |
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.
