Satellogic Inc. - SATLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.88	0.85	0.85	0.91	0.76	43,216
February 19, 2026	0.7	0.76	0.76	0.76	0.69	14,090
February 18, 2026	0.85	0.74	0.74	0.85	0.73	31,978
February 17, 2026	0.75	0.79	0.79	0.79	0.62	38,103
February 13, 2026	0.79	0.78	0.78	0.93	0.75	73,373
February 12, 2026	0.96	0.79	0.79	0.96	0.77	22,366
February 11, 2026	1.06	1	1	1.07	0.85	31,062
February 10, 2026	1.05	1.1	1.1	1.18	0.99	556,873
February 09, 2026	1.15	1.09	1.09	1.17	0.77	267,723
February 06, 2026	0.81	1.2	1.2	1.2	0.58	89,026
February 05, 2026	0.73	0.8	0.8	1.05	0.72	31,278
February 04, 2026	1.29	0.98	0.98	1.29	0.9	6,586
February 03, 2026	1.06	1.07	1.07	1.13	0.85	47,498
February 02, 2026	1.37	1.07	1.07	1.38	0.81	137,511
January 30, 2026	1.53	1.4	1.4	1.7	1.35	98,933
January 29, 2026	1.66	1.39	1.39	1.82	1.39	146,188
January 28, 2026	1.45	1.53	1.53	1.96	1.35	153,841
January 27, 2026	1.02	1.36	1.36	1.51	1.02	192,308
January 26, 2026	1.2	1.01	1.01	1.2	0.83	194,275
January 23, 2026	0.9	1.25	1.25	1.36	0.8	212,473
January 22, 2026	0.58	0.91	0.91	0.97	0.55	400,780
January 21, 2026	0.55	0.55	0.55	0.62	0.47	51,791
January 20, 2026	0.49	0.54	0.54	0.57	0.48	104,427
January 16, 2026	0.59	0.6	0.6	0.64	0.5	34,608
January 15, 2026	0.61	0.54	0.54	0.61	0.53	30,015
January 14, 2026	0.59	0.55	0.55	0.65	0.53	24,577
January 13, 2026	0.65	0.59	0.59	0.65	0.55	49,373
January 12, 2026	0.48	0.6	0.6	0.65	0.48	263,680
January 09, 2026	0.45	0.48	0.48	0.53	0.41	362,378
January 08, 2026	0.38	0.44	0.44	0.45	0.37	94,099
January 07, 2026	0.37	0.33	0.33	0.39	0.31	24,046
January 06, 2026	0.34	0.35	0.35	0.41	0.3	60,335
January 05, 2026	0.33	0.4	0.4	0.42	0.32	87,589
January 02, 2026	0.31	0.33	0.33	0.33	0.31	1,202
December 31, 2025	0.38	0.26	0.26	0.38	0.25	9,853
December 29, 2025	0.32	0.31	0.31	0.36	0.31	12,996
December 26, 2025	0.38	0.34	0.34	0.38	0.32	1,037
December 24, 2025	0.34	0.38	0.38	0.4	0.32	29,719
December 23, 2025	0.38	0.36	0.36	0.39	0.36	8,727
December 22, 2025	0.38	0.36	0.36	0.4	0.31	61,179
December 19, 2025	0.24	0.29	0.29	0.32	0.24	12,301
December 18, 2025	0.3	0.26	0.26	0.3	0.24	2,850
December 17, 2025	0.26	0.24	0.24	0.27	0.24	60,692
December 16, 2025	0.25	0.24	0.24	0.28	0.22	19,158
December 15, 2025	0.29	0.27	0.27	0.31	0.25	90,171
December 12, 2025	0.3	0.29	0.29	0.39	0.25	98,360
December 11, 2025	0.21	0.28	0.28	0.29	0.19	315,089
December 10, 2025	0.18	0.21	0.21	0.21	0.18	99,403
December 09, 2025	0.2	0.2	0.2	0.2	0.16	9,581
December 08, 2025	0.2	0.19	0.19	0.2	0.19	1,496
December 05, 2025	0.2	0.2	0.2	0.2	0.2	809
December 04, 2025	0.16	0.18	0.18	0.19	0.16	15,204
December 03, 2025	0.16	0.16	0.16	0.16	0.16	610
December 02, 2025	0.2	0.16	0.16	0.2	0.14	6,369
December 01, 2025	0.15	0.15	0.15	0.16	0.14	6,752
November 26, 2025	0.13	0.15	0.15	0.18	0.13	54,830
November 25, 2025	0.14	0.13	0.13	0.15	0.11	45,710
November 24, 2025	0.11	0.11	0.11	0.11	0.11	1,588
November 21, 2025	0.11	0.1	0.1	0.11	0.08	123,024
November 20, 2025	0.11	0.11	0.11	0.11	0.11	7,819

Satellogic Inc. (SATLW) NASDAQ