Satellogic Inc. - SATLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.16	0.14	0.14	0.16	0.12	50,137
November 06, 2025	0.16	0.15	0.15	0.16	0.14	12,531
November 05, 2025	0.16	0.16	0.16	0.16	0.16	3,688
November 04, 2025	0.21	0.16	0.16	0.21	0.16	11,102
November 03, 2025	0.19	0.17	0.17	0.2	0.17	36,955
October 31, 2025	0.18	0.17	0.17	0.19	0.17	27,391
October 30, 2025	0.18	0.17	0.17	0.19	0.16	74,716
October 29, 2025	0.2	0.19	0.19	0.2	0.18	15,968
October 28, 2025	0.24	0.19	0.19	0.24	0.17	38,169
October 27, 2025	0.25	0.19	0.19	0.25	0.19	53,948
October 24, 2025	0.22	0.23	0.23	0.26	0.22	18,199
October 23, 2025	0.19	0.22	0.22	0.22	0.16	80,605
October 22, 2025	0.2	0.19	0.19	0.22	0.19	32,337
October 21, 2025	0.26	0.2	0.2	0.28	0.15	132,844
October 20, 2025	0.25	0.22	0.22	0.32	0.22	235,114
October 17, 2025	0.29	0.22	0.22	0.29	0.21	256,606
October 16, 2025	0.41	0.22	0.22	0.41	0.22	165,789
October 15, 2025	0.47	0.44	0.44	0.5	0.41	77,778
October 14, 2025	0.36	0.4	0.4	0.46	0.36	116,069
October 13, 2025	0.4	0.33	0.33	0.4	0.33	5,587
October 10, 2025	0.4	0.36	0.36	0.4	0.36	16,665
October 09, 2025	0.46	0.41	0.41	0.46	0.41	47,067
October 08, 2025	0.44	0.44	0.44	0.46	0.4	9,009
October 07, 2025	0.4	0.42	0.42	0.42	0.39	3,410
October 06, 2025	0.36	0.39	0.39	0.39	0.36	1,201
October 03, 2025	0.39	0.36	0.36	0.42	0.36	14,535
October 02, 2025	0.39	0.36	0.36	0.41	0.33	46,746
October 01, 2025	0.35	0.32	0.32	0.43	0.32	12,621
September 30, 2025	0.37	0.35	0.35	0.37	0.34	4,646
September 29, 2025	0.37	0.34	0.34	0.38	0.32	14,234
September 26, 2025	0.4	0.35	0.35	0.4	0.34	5,512
September 25, 2025	0.46	0.38	0.38	0.46	0.38	13,352
September 24, 2025	0.44	0.44	0.44	0.45	0.44	1,420
September 23, 2025	0.45	0.42	0.42	0.45	0.41	620
September 22, 2025	0.41	0.42	0.42	0.45	0.41	4,347
September 19, 2025	0.41	0.39	0.39	0.42	0.39	23,874
September 18, 2025	0.41	0.41	0.41	0.41	0.41	7,327
September 17, 2025	0.41	0.41	0.41	0.41	0.41	7,762
September 16, 2025	0.41	0.41	0.41	0.41	0.41	1,310
September 15, 2025	0.45	0.43	0.43	0.45	0.41	3,750
September 12, 2025	0.46	0.45	0.45	0.49	0.45	11,685
September 11, 2025	0.45	0.45	0.45	0.46	0.41	2,117
September 10, 2025	0.45	0.43	0.43	0.5	0.41	16,161
September 09, 2025	0.43	0.42	0.42	0.43	0.39	25,751
September 08, 2025	0.41	0.43	0.43	0.43	0.37	12,305
September 05, 2025	0.4	0.45	0.45	0.45	0.37	7,790
September 04, 2025	0.44	0.43	0.43	0.44	0.37	6,004
September 03, 2025	0.42	0.4	0.4	0.45	0.4	8,676
September 02, 2025	0.45	0.44	0.44	0.45	0.41	1,313
August 29, 2025	0.42	0.44	0.44	0.44	0.41	11,732
August 28, 2025	0.45	0.46	0.46	0.5	0.37	4,138
August 27, 2025	0.35	0.44	0.44	0.46	0.35	9,527
August 26, 2025	0.4	0.39	0.39	0.4	0.39	19,574
August 25, 2025	0.4	0.38	0.38	0.4	0.35	42,773
August 22, 2025	0.39	0.35	0.35	0.39	0.35	5,238
August 21, 2025	0.36	0.4	0.4	0.4	0.34	34,675
August 20, 2025	0.36	0.36	0.36	0.36	0.36	1
August 19, 2025	0.37	0.37	0.37	0.37	0.37	2,180
August 18, 2025	0.34	0.37	0.37	0.37	0.34	1,992
August 15, 2025	0.37	0.4	0.4	0.42	0.35	15,586

Satellogic Inc. (SATLW) NASDAQ