Satellogic Inc. - Class A Common Stock (SATL)
2.8900
-0.3200 (-9.97%)
NASDAQ · Last Trade: Nov 5th, 6:28 PM EST
Historical Prices For Satellogic Inc. - Class A Common Stock (SATL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2026 | 3.15 | 3.16 | 2.76 | 2.89 | 6,486,866 | 2.89 |
| 11/04/2026 | 3.29 | 3.36 | 3.07 | 3.21 | 3,539,083 | 3.21 |
| 11/03/2026 | 3.18 | 3.34 | 3.17 | 3.29 | 3,914,316 | 3.29 |
| 11/02/2026 | 3.45 | 3.45 | 3.06 | 3.08 | 5,436,906 | 3.08 |
| 10/30/2026 | 3.60 | 3.63 | 3.16 | 3.32 | 6,023,517 | 3.32 |
| 10/29/2026 | 3.75 | 3.93 | 3.71 | 3.74 | 2,873,350 | 3.74 |
| 10/28/2026 | 3.96 | 4.00 | 3.67 | 3.81 | 4,657,383 | 3.81 |
| 10/27/2026 | 3.77 | 4.11 | 3.77 | 3.95 | 3,883,474 | 3.95 |
| 10/26/2026 | 3.81 | 3.92 | 3.64 | 3.71 | 2,303,446 | 3.71 |
| 10/23/2026 | 3.74 | 3.85 | 3.62 | 3.83 | 2,944,842 | 3.83 |
| 10/22/2026 | 3.76 | 3.90 | 3.68 | 3.74 | 3,842,881 | 3.74 |
| 10/21/2026 | 3.90 | 3.99 | 3.79 | 3.94 | 4,235,535 | 3.94 |
| 10/20/2026 | 3.79 | 3.90 | 3.62 | 3.69 | 3,953,852 | 3.69 |
| 10/19/2026 | 4.01 | 4.04 | 3.87 | 3.90 | 4,553,366 | 3.90 |
| 10/16/2026 | 4.11 | 4.17 | 3.83 | 3.84 | 4,188,319 | 3.84 |
| 10/15/2026 | 3.96 | 4.15 | 3.85 | 4.11 | 5,444,767 | 4.11 |
| 10/14/2026 | 4.41 | 4.44 | 4.09 | 4.13 | 5,899,380 | 4.13 |
| 10/13/2026 | 4.54 | 4.68 | 4.45 | 4.55 | 3,687,900 | 4.55 |
| 10/12/2026 | 5.07 | 5.15 | 4.64 | 4.71 | 3,815,849 | 4.71 |
| 10/09/2026 | 5.18 | 5.18 | 4.82 | 5.15 | 3,651,742 | 5.15 |
| 10/08/2026 | 5.14 | 5.17 | 4.90 | 5.08 | 3,680,851 | 5.08 |
| 10/07/2026 | 5.32 | 5.36 | 5.08 | 5.18 | 3,464,089 | 5.18 |
| 10/06/2026 | 5.46 | 5.74 | 5.36 | 5.51 | 4,698,136 | 5.51 |
| 10/05/2026 | 5.64 | 5.67 | 5.20 | 5.32 | 7,775,737 | 5.32 |
| 10/02/2026 | 5.52 | 6.04 | 5.41 | 5.73 | 6,604,914 | 5.73 |
| 10/01/2026 | 5.55 | 5.71 | 5.30 | 5.42 | 4,695,849 | 5.42 |
| 9/30/2026 | 5.75 | 6.11 | 5.52 | 5.53 | 5,766,228 | 5.53 |
| 9/29/2026 | 6.17 | 6.24 | 5.57 | 5.60 | 6,165,401 | 5.60 |
| 9/28/2026 | 6.22 | 6.35 | 6.00 | 6.05 | 6,124,666 | 6.05 |
| 9/25/2026 | 6.00 | 6.45 | 6.00 | 6.17 | 7,513,919 | 6.17 |
| 9/24/2026 | 5.43 | 6.13 | 5.40 | 5.94 | 6,261,198 | 5.94 |
| 9/23/2026 | 5.74 | 5.74 | 5.46 | 5.51 | 3,667,456 | 5.51 |
| 9/22/2026 | 5.57 | 5.78 | 5.39 | 5.74 | 4,888,981 | 5.74 |
| 9/21/2026 | 5.18 | 5.63 | 5.18 | 5.58 | 5,861,400 | 5.58 |
| 9/18/2026 | 5.49 | 5.52 | 5.00 | 5.11 | 13,997,040 | 5.11 |
| 9/17/2026 | 5.10 | 5.69 | 5.09 | 5.51 | 6,330,681 | 5.51 |
| 9/16/2026 | 5.08 | 5.11 | 4.81 | 4.95 | 4,392,234 | 4.95 |
| 9/15/2026 | 4.84 | 5.20 | 4.77 | 5.07 | 4,710,190 | 5.07 |
| 9/14/2026 | 4.78 | 5.01 | 4.74 | 4.85 | 4,257,751 | 4.85 |
| 9/11/2026 | 4.86 | 4.96 | 4.68 | 4.79 | 2,659,272 | 4.79 |
| 9/10/2026 | 4.90 | 5.21 | 4.68 | 4.70 | 4,181,860 | 4.70 |
| 9/09/2026 | 5.27 | 5.30 | 4.95 | 4.99 | 4,950,698 | 4.99 |
| 9/08/2026 | 4.88 | 5.38 | 4.87 | 5.35 | 6,173,022 | 5.35 |
| 9/04/2026 | 4.68 | 4.81 | 4.58 | 4.64 | 2,865,011 | 4.64 |
| 9/03/2026 | 4.84 | 4.97 | 4.50 | 4.63 | 3,801,645 | 4.63 |
| 9/02/2026 | 4.57 | 4.81 | 4.57 | 4.73 | 3,269,755 | 4.73 |
| 9/01/2026 | 4.73 | 4.81 | 4.58 | 4.60 | 3,020,558 | 4.60 |
| 8/31/2026 | 4.81 | 4.90 | 4.77 | 4.87 | 2,990,218 | 4.87 |
| 8/28/2026 | 5.23 | 5.25 | 4.83 | 4.85 | 4,200,470 | 4.85 |
| 8/27/2026 | 5.18 | 5.43 | 5.17 | 5.31 | 2,649,517 | 5.31 |
| 8/26/2026 | 5.37 | 5.57 | 5.10 | 5.13 | 4,766,231 | 5.13 |
| 8/25/2026 | 5.33 | 5.49 | 5.21 | 5.36 | 4,426,300 | 5.36 |
| 8/24/2026 | 5.57 | 5.57 | 5.26 | 5.28 | 3,781,830 | 5.28 |
| 8/21/2026 | 5.45 | 5.78 | 5.44 | 5.72 | 4,800,027 | 5.72 |
| 8/20/2026 | 5.43 | 5.43 | 5.17 | 5.30 | 4,262,904 | 5.30 |
| 8/19/2026 | 5.82 | 5.83 | 5.36 | 5.53 | 4,256,614 | 5.53 |
| 8/18/2026 | 5.50 | 5.95 | 5.43 | 5.74 | 5,380,068 | 5.74 |
| 8/17/2026 | 5.81 | 6.04 | 5.73 | 5.81 | 3,472,876 | 5.81 |
| 8/14/2026 | 5.98 | 6.21 | 5.61 | 5.80 | 6,384,179 | 5.80 |
| 8/13/2026 | 5.88 | 6.03 | 5.73 | 5.89 | 4,647,359 | 5.89 |
| 8/12/2026 | 5.75 | 5.98 | 5.68 | 5.98 | 6,940,715 | 5.98 |
| 8/11/2026 | 5.25 | 5.80 | 5.15 | 5.75 | 6,798,142 | 5.75 |
| 8/10/2026 | 5.62 | 5.95 | 5.28 | 5.33 | 9,107,715 | 5.33 |
| 8/07/2026 | 5.36 | 5.58 | 5.14 | 5.52 | 7,406,389 | 5.52 |
| 8/06/2026 | 4.83 | 5.33 | 4.64 | 5.04 | 12,048,649 | 5.04 |