Satellogic Inc. - Class A Common Stock (SATL)
3.0100
+0.0900 (3.08%)
NASDAQ · Last Trade: Jan 10th, 6:26 PM EST
Historical Prices For Satellogic Inc. - Class A Common Stock (SATL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 3.12 | 3.12 | 2.90 | 3.01 | 11,277,708 | 3.01 |
| 1/08/2026 | 2.53 | 2.98 | 2.46 | 2.92 | 17,237,768 | 2.92 |
| 1/07/2026 | 2.18 | 2.46 | 2.08 | 2.40 | 7,046,891 | 2.40 |
| 1/06/2026 | 2.27 | 2.32 | 2.12 | 2.19 | 3,520,919 | 2.19 |
| 1/05/2026 | 2.01 | 2.37 | 2.01 | 2.29 | 7,975,579 | 2.29 |
| 1/02/2026 | 1.94 | 1.97 | 1.84 | 1.96 | 2,574,571 | 1.96 |
| 12/31/2025 | 1.82 | 1.95 | 1.82 | 1.87 | 2,148,821 | 1.87 |
| 12/30/2025 | 1.89 | 1.89 | 1.82 | 1.85 | 2,578,084 | 1.85 |
| 12/29/2025 | 1.92 | 1.96 | 1.85 | 1.91 | 4,009,696 | 1.91 |
| 12/26/2025 | 2.14 | 2.18 | 1.96 | 2.00 | 2,971,488 | 2.00 |
| 12/24/2025 | 2.01 | 2.25 | 1.99 | 2.19 | 3,428,484 | 2.19 |
| 12/23/2025 | 2.08 | 2.08 | 1.95 | 2.02 | 3,665,090 | 2.02 |
| 12/22/2025 | 2.13 | 2.25 | 2.06 | 2.14 | 5,323,312 | 2.14 |
| 12/19/2025 | 1.88 | 2.12 | 1.85 | 2.06 | 7,145,890 | 2.06 |
| 12/18/2025 | 1.86 | 1.92 | 1.80 | 1.81 | 3,375,216 | 1.81 |
| 12/17/2025 | 2.04 | 2.07 | 1.80 | 1.83 | 3,204,068 | 1.83 |
| 12/16/2025 | 1.91 | 2.04 | 1.91 | 1.97 | 2,717,487 | 1.97 |
| 12/15/2025 | 2.06 | 2.08 | 1.89 | 1.89 | 3,375,871 | 1.89 |
| 12/12/2025 | 2.24 | 2.33 | 2.04 | 2.06 | 5,095,706 | 2.06 |
| 12/11/2025 | 2.05 | 2.25 | 2.02 | 2.22 | 6,369,482 | 2.22 |
| 12/10/2025 | 1.92 | 2.08 | 1.86 | 2.05 | 6,231,632 | 2.05 |
| 12/09/2025 | 1.76 | 1.90 | 1.75 | 1.89 | 4,139,018 | 1.89 |
| 12/08/2025 | 1.73 | 1.75 | 1.65 | 1.75 | 1,970,893 | 1.75 |
| 12/05/2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1,804,082 | 1.69 |
| 12/04/2025 | 1.63 | 1.78 | 1.59 | 1.75 | 3,466,047 | 1.75 |
| 12/03/2025 | 1.60 | 1.64 | 1.56 | 1.61 | 2,828,407 | 1.61 |
| 12/02/2025 | 1.63 | 1.64 | 1.55 | 1.56 | 1,238,022 | 1.56 |
| 12/01/2025 | 1.60 | 1.66 | 1.56 | 1.60 | 1,789,228 | 1.60 |
| 11/28/2025 | 1.74 | 1.75 | 1.62 | 1.65 | 2,704,368 | 1.65 |
| 11/26/2025 | 1.57 | 1.70 | 1.54 | 1.66 | 3,763,491 | 1.66 |
| 11/25/2025 | 1.48 | 1.55 | 1.45 | 1.53 | 3,052,077 | 1.53 |
| 11/24/2025 | 1.39 | 1.52 | 1.39 | 1.46 | 3,430,367 | 1.46 |
| 11/21/2025 | 1.26 | 1.39 | 1.25 | 1.36 | 2,311,821 | 1.36 |
| 11/20/2025 | 1.36 | 1.41 | 1.26 | 1.27 | 2,286,454 | 1.27 |
| 11/19/2025 | 1.37 | 1.40 | 1.29 | 1.32 | 1,875,998 | 1.32 |
| 11/18/2025 | 1.36 | 1.39 | 1.32 | 1.36 | 2,222,769 | 1.36 |
| 11/17/2025 | 1.50 | 1.50 | 1.36 | 1.39 | 2,923,233 | 1.39 |
| 11/14/2025 | 1.45 | 1.54 | 1.44 | 1.50 | 2,140,043 | 1.50 |
| 11/13/2025 | 1.59 | 1.62 | 1.50 | 1.51 | 2,496,679 | 1.51 |
| 11/12/2025 | 1.61 | 1.67 | 1.59 | 1.63 | 1,172,159 | 1.63 |
| 11/11/2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1,384,268 | 1.62 |
| 11/10/2025 | 1.71 | 1.72 | 1.58 | 1.60 | 2,122,194 | 1.60 |
| 11/07/2025 | 1.51 | 1.67 | 1.50 | 1.65 | 2,719,742 | 1.65 |
| 11/06/2025 | 1.71 | 1.74 | 1.60 | 1.61 | 3,062,874 | 1.61 |
| 11/05/2025 | 1.69 | 1.81 | 1.67 | 1.75 | 3,811,051 | 1.75 |
| 11/04/2025 | 1.80 | 1.84 | 1.70 | 1.70 | 3,394,827 | 1.70 |
| 11/03/2025 | 1.99 | 1.99 | 1.79 | 1.88 | 4,128,485 | 1.88 |
| 10/31/2025 | 1.88 | 1.92 | 1.83 | 1.91 | 4,086,364 | 1.91 |
| 10/30/2025 | 1.80 | 1.86 | 1.76 | 1.80 | 3,833,302 | 1.80 |
| 10/29/2025 | 1.87 | 1.91 | 1.83 | 1.86 | 4,860,392 | 1.86 |
| 10/28/2025 | 2.02 | 2.04 | 1.86 | 1.90 | 9,630,944 | 1.90 |
| 10/27/2025 | 2.22 | 2.30 | 2.02 | 2.04 | 6,309,064 | 2.04 |
| 10/24/2025 | 2.27 | 2.33 | 2.17 | 2.20 | 3,985,513 | 2.20 |
| 10/23/2025 | 2.13 | 2.31 | 2.12 | 2.22 | 5,885,116 | 2.22 |
| 10/22/2025 | 2.25 | 2.31 | 2.12 | 2.14 | 8,906,644 | 2.14 |
| 10/21/2025 | 2.51 | 2.52 | 2.21 | 2.32 | 7,977,650 | 2.32 |
| 10/20/2025 | 2.81 | 2.81 | 2.45 | 2.52 | 9,422,106 | 2.52 |
| 10/17/2025 | 3.00 | 3.00 | 2.66 | 2.72 | 14,015,054 | 2.72 |
| 10/16/2025 | 3.41 | 3.42 | 2.90 | 2.91 | 35,122,325 | 2.91 |
| 10/15/2025 | 3.96 | 4.16 | 3.92 | 4.14 | 4,608,067 | 4.14 |
| 10/14/2025 | 3.39 | 4.01 | 3.27 | 3.91 | 5,960,424 | 3.91 |
| 10/13/2025 | 3.50 | 3.54 | 3.36 | 3.38 | 3,914,655 | 3.38 |