5 DAY PERFORMANCE
+81.82%
1 MONTH PERFORMANCE
+186.62%
3 MONTH PERFORMANCE
-15.69%
6 MONTH PERFORMANCE
-27.71%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
-34.53%
Satellogic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.18 | $0.21 (16.76%) | $0.21 | $0.18 | 96.40 K | $215.15 M |
| 12/09/2025 | $0.16 | $0.20 (19.76%) | $0.20 | $0.16 | 12.08 K | $200.31 M |
| 12/08/2025 | $0.20 | $0.19 (-6.23%) | $0.20 | $0.19 | 1.50 K | $185.47 M |
| 12/05/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 809 | $179.11 M |
| 12/04/2025 | $0.16 | $0.18 (16.76%) | $0.19 | $0.16 | 15.20 K | $185.47 M |
| 12/03/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 610 | $170.63 M |
| 12/02/2025 | $0.20 | $0.16 (-21.7%) | $0.20 | $0.14 | 6.37 K | $165.34 M |
| 12/01/2025 | $0.15 | $0.15 (0.07%) | $0.16 | $0.15 | 6.75 K | $169.57 M |
| 11/26/2025 | $0.13 | $0.15 (15.46%) | $0.18 | $0.13 | 54.83 K | $175.93 M |
| 11/25/2025 | $0.14 | $0.13 (-7.57%) | $0.15 | $0.11 | 45.71 K | $162.16 M |
| 11/24/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1.59 K | $154.74 M |
| 11/21/2025 | $0.11 | $0.10 (-14.27%) | $0.11 | $0.08 | 123.02 K | $144.14 M |
| 11/20/2025 | $0.11 | $0.11 (5.33%) | $0.11 | $0.11 | 7.82 K | $134.60 M |
| 11/19/2025 | $0.09 | $0.10 (13.64%) | $0.11 | $0.09 | 27.37 K | $139.90 M |
| 11/18/2025 | $0.09 | $0.08 (-8.78%) | $0.09 | $0.08 | 11.56 K | $144.14 M |
| 11/17/2025 | $0.12 | $0.08 (-32.03%) | $0.13 | $0.08 | 65.41 K | $147.32 M |
| 11/14/2025 | $0.13 | $0.08 (-40.79%) | $0.14 | $0.08 | 82.39 K | $158.98 M |
| 11/13/2025 | $0.14 | $0.11 (-25.29%) | $0.15 | $0.11 | 31.88 K | $160.04 M |
| 11/12/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1.58 K | $172.75 M |
| 11/11/2025 | $0.16 | $0.13 (-20.16%) | $0.16 | $0.13 | 5.21 K | $171.69 M |
| 11/10/2025 | $0.16 | $0.13 (-21.89%) | $0.16 | $0.13 | 8.71 K | $169.57 M |
| 11/07/2025 | $0.16 | $0.14 (-9.97%) | $0.16 | $0.12 | 50.14 K | $170.29 M |
| 11/06/2025 | $0.16 | $0.15 (-7.06%) | $0.16 | $0.14 | 12.53 K | $166.16 M |
| 11/05/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 3.69 K | $180.61 M |
| 11/04/2025 | $0.21 | $0.16 (-24.99%) | $0.21 | $0.16 | 11.10 K | $175.45 M |
| 11/03/2025 | $0.19 | $0.17 (-13.39%) | $0.20 | $0.17 | 36.96 K | $194.03 M |
| 10/31/2025 | $0.18 | $0.17 (-3.13%) | $0.19 | $0.17 | 27.39 K | $197.13 M |
| 10/30/2025 | $0.18 | $0.17 (-5.56%) | $0.19 | $0.16 | 74.72 K | $185.77 M |
| 10/29/2025 | $0.20 | $0.19 (-6.55%) | $0.20 | $0.18 | 15.97 K | $191.96 M |
| 10/28/2025 | $0.24 | $0.19 (-22.07%) | $0.24 | $0.17 | 38.17 K | $196.09 M |
| 10/27/2025 | $0.25 | $0.19 (-24%) | $0.25 | $0.19 | 53.95 K | $210.54 M |
| 10/24/2025 | $0.22 | $0.23 (6.98%) | $0.26 | $0.22 | 18.20 K | $227.06 M |
| 10/23/2025 | $0.19 | $0.22 (14.21%) | $0.22 | $0.16 | 80.61 K | $229.12 M |
| 10/22/2025 | $0.20 | $0.19 (-4.35%) | $0.22 | $0.19 | 32.34 K | $220.86 M |
| 10/21/2025 | $0.26 | $0.20 (-23.08%) | $0.29 | $0.15 | 132.84 K | $239.44 M |
| 10/20/2025 | $0.25 | $0.22 (-12%) | $0.32 | $0.22 | 235.11 K | $260.08 M |
| 10/17/2025 | $0.29 | $0.22 (-23%) | $0.29 | $0.21 | 256.61 K | $280.72 M |
| 10/16/2025 | $0.41 | $0.22 (-46.34%) | $0.41 | $0.22 | 165.79 K | $300.33 M |
| 10/15/2025 | $0.47 | $0.44 (-7.04%) | $0.50 | $0.41 | 77.78 K | $427.28 M |
| 10/14/2025 | $0.36 | $0.40 (11.11%) | $0.46 | $0.36 | 116.07 K | $403.54 M |
| 10/13/2025 | $0.40 | $0.33 (-17.43%) | $0.40 | $0.33 | 5.59 K | $348.84 M |
| 10/10/2025 | $0.40 | $0.36 (-9.73%) | $0.40 | $0.36 | 16.67 K | $349.87 M |
| 10/09/2025 | $0.46 | $0.41 (-10.28%) | $0.46 | $0.41 | 47.07 K | $415.92 M |
| 10/08/2025 | $0.44 | $0.44 (0.41%) | $0.46 | $0.40 | 9.01 K | $416.96 M |
| 10/07/2025 | $0.40 | $0.42 (3.75%) | $0.42 | $0.39 | 3.41 K | $374.64 M |
| 10/06/2025 | $0.36 | $0.39 (7.61%) | $0.39 | $0.36 | 1.20 K | $389.09 M |
| 10/03/2025 | $0.39 | $0.36 (-6.92%) | $0.42 | $0.36 | 14.54 K | $361.22 M |
| 10/02/2025 | $0.39 | $0.36 (-7.25%) | $0.41 | $0.33 | 46.75 K | $362.26 M |
| 10/01/2025 | $0.35 | $0.32 (-8.22%) | $0.43 | $0.32 | 12.62 K | $343.68 M |
| 09/30/2025 | $0.37 | $0.35 (-4.99%) | $0.37 | $0.34 | 4.65 K | $338.52 M |
| 09/29/2025 | $0.37 | $0.34 (-10.16%) | $0.38 | $0.32 | 14.23 K | $342.65 M |
| 09/26/2025 | $0.40 | $0.35 (-12.04%) | $0.40 | $0.34 | 5.51 K | $346.78 M |
| 09/25/2025 | $0.46 | $0.38 (-17.43%) | $0.46 | $0.38 | 13.35 K | $346.78 M |
| 09/24/2025 | $0.44 | $0.44 (-0.23%) | $0.45 | $0.44 | 1.42 K | $382.90 M |
| 09/23/2025 | $0.45 | $0.42 (-5.52%) | $0.45 | $0.41 | 620 | $385.99 M |
| 09/22/2025 | $0.41 | $0.42 (2.07%) | $0.45 | $0.41 | 4.35 K | $375.67 M |
| 09/19/2025 | $0.41 | $0.39 (-4.51%) | $0.42 | $0.39 | 23.87 K | $377.74 M |
| 09/18/2025 | $0.41 | $0.41 (-0.02%) | $0.42 | $0.41 | 7.33 K | $366.38 M |
| 09/17/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 7.76 K | $364.32 M |
| 09/16/2025 | $0.41 | $0.41 (-0.02%) | $0.41 | $0.41 | 1.31 K | $389.09 M |
| 09/15/2025 | $0.45 | $0.43 (-2.73%) | $0.45 | $0.41 | 3.75 K | $384.96 M |
| 09/12/2025 | $0.46 | $0.45 (-2.96%) | $0.49 | $0.45 | 11.69 K | $395.28 M |
| 09/11/2025 | $0.45 | $0.45 (0.2%) | $0.46 | $0.41 | 2.12 K | $385.99 M |
| 09/10/2025 | $0.45 | $0.43 (-5.11%) | $0.50 | $0.41 | 16.16 K | $365.35 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.
