NASDAQ : SATL
Satellogic Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 3.21 USD (Nov 2, 2026, 1:18 PM EST) · Market cap 493.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Satellogic Inc. (SATL) closed at 3.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.45 | 3.45 | 3.055 | 3.08 | 5,450,502 | -7.23% |
| 2026-10-30 | 3.6 | 3.63 | 3.16 | 3.32 | 6,023,513 | -11.23% |
| 2026-10-29 | 3.75 | 3.93 | 3.71 | 3.74 | 2,879,496 | -1.84% |
| 2026-10-28 | 3.96 | 4 | 3.67 | 3.81 | 4,660,416 | -3.54% |
| 2026-10-27 | 3.77 | 4.105 | 3.77 | 3.95 | 3,885,665 | +6.47% |
| 2026-10-26 | 3.81 | 3.92 | 3.64 | 3.71 | 2,304,531 | -3.13% |
| 2026-10-23 | 3.74 | 3.845 | 3.615 | 3.83 | 2,944,841 | +2.41% |
| 2026-10-22 | 3.76 | 3.905 | 3.68 | 3.74 | 3,844,432 | -5.08% |
| 2026-10-21 | 3.9 | 3.99 | 3.79 | 3.94 | 4,241,596 | +6.78% |
| 2026-10-20 | 3.79 | 3.895 | 3.62 | 3.69 | 3,956,908 | -5.38% |
| 2026-10-19 | 4.01 | 4.045 | 3.865 | 3.9 | 4,556,882 | +1.56% |
| 2026-10-16 | 4.11 | 4.175 | 3.833 | 3.84 | 4,188,316 | -6.57% |
| 2026-10-15 | 3.96 | 4.15 | 3.85 | 4.11 | 5,454,281 | -0.36% |
| 2026-10-14 | 4.41 | 4.44 | 4.09 | 4.125 | 5,907,134 | -9.34% |
| 2026-10-13 | 4.54 | 4.678 | 4.45 | 4.55 | 3,691,415 | -3.40% |
| 2026-10-12 | 5.07 | 5.15 | 4.64 | 4.71 | 3,818,159 | -8.54% |
| 2026-10-09 | 5.18 | 5.18 | 4.82 | 5.15 | 3,651,737 | +1.38% |
| 2026-10-08 | 5.135 | 5.175 | 4.9 | 5.08 | 3,682,246 | -1.93% |
| 2026-10-07 | 5.32 | 5.36 | 5.075 | 5.18 | 3,483,043 | -5.99% |
| 2026-10-06 | 5.46 | 5.74 | 5.36 | 5.51 | 4,701,659 | +3.57% |
| 2026-10-05 | 5.64 | 5.67 | 5.2 | 5.32 | 7,780,759 | -7.16% |
| 2026-10-02 | 5.52 | 6.04 | 5.41 | 5.73 | 6,307,613 | +5.72% |
| 2026-10-01 | 5.55 | 5.71 | 5.3 | 5.42 | 4,695,909 | -1.99% |
| 2026-09-30 | 5.75 | 6.11 | 5.52 | 5.53 | 5,768,506 | -1.25% |
| 2026-09-29 | 6.17 | 6.24 | 5.57 | 5.6 | 6,165,778 | -7.44% |
| 2026-09-28 | 6.17 | 6.349 | 6 | 6.05 | 6,126,803 | -1.94% |
| 2026-09-25 | 6 | 6.45 | 6 | 6.17 | 7,513,918 | +3.87% |
| 2026-09-24 | 5.43 | 6.135 | 5.4 | 5.94 | 6,262,104 | +7.80% |
| 2026-09-23 | 5.74 | 5.74 | 5.46 | 5.51 | 3,667,738 | -4.01% |
| 2026-09-22 | 5.57 | 5.775 | 5.39 | 5.74 | 4,898,747 | +2.87% |
| 2026-09-21 | 5.18 | 5.63 | 5.18 | 5.58 | 5,865,909 | +9.20% |
| 2026-09-18 | 5.485 | 5.52 | 4.995 | 5.11 | 13,997,032 | -7.26% |
| 2026-09-17 | 5.1 | 5.69 | 5.095 | 5.51 | 6,340,108 | +11.31% |
| 2026-09-16 | 5.08 | 5.11 | 4.81 | 4.95 | 4,393,455 | -2.37% |
| 2026-09-15 | 4.83 | 5.2 | 4.77 | 5.07 | 4,711,491 | +4.54% |
| 2026-09-14 | 4.78 | 5.015 | 4.74 | 4.85 | 4,258,166 | +1.25% |
| 2026-09-11 | 4.86 | 4.96 | 4.68 | 4.79 | 2,659,271 | +1.91% |
| 2026-09-10 | 4.9 | 5.21 | 4.68 | 4.7 | 4,183,128 | -5.81% |
| 2026-09-09 | 5.27 | 5.3 | 4.945 | 4.99 | 4,954,155 | -6.73% |
| 2026-09-08 | 4.88 | 5.38 | 4.87 | 5.35 | 6,189,852 | +15.30% |
| 2026-09-04 | 4.68 | 4.806 | 4.58 | 4.64 | 2,865,010 | +0.22% |
| 2026-09-03 | 4.84 | 4.975 | 4.5 | 4.63 | 3,805,437 | -2.11% |
| 2026-09-02 | 4.57 | 4.81 | 4.57 | 4.73 | 3,273,546 | +2.83% |
| 2026-09-01 | 4.73 | 4.81 | 4.58 | 4.6 | 3,023,839 | -5.54% |
| 2026-08-31 | 4.81 | 4.9 | 4.77 | 4.87 | 2,989,320 | +0.41% |
| 2026-08-28 | 5.23 | 5.252 | 4.825 | 4.85 | 4,200,461 | -8.66% |
| 2026-08-27 | 5.18 | 5.43 | 5.17 | 5.31 | 2,651,576 | +3.51% |
| 2026-08-26 | 5.37 | 5.57 | 5.102 | 5.13 | 4,767,519 | -4.20% |
| 2026-08-25 | 5.33 | 5.485 | 5.21 | 5.355 | 4,427,758 | +1.42% |
| 2026-08-24 | 5.57 | 5.57 | 5.26 | 5.28 | 3,784,605 | -7.69% |
| 2026-08-21 | 5.45 | 5.78 | 5.442 | 5.72 | 4,800,022 | +7.92% |
| 2026-08-20 | 5.43 | 5.43 | 5.165 | 5.3 | 4,266,748 | -4.16% |
| 2026-08-19 | 5.82 | 5.83 | 5.36 | 5.53 | 4,262,634 | -3.66% |
| 2026-08-18 | 5.5 | 5.95 | 5.43 | 5.74 | 5,381,482 | -1.20% |
| 2026-08-17 | 5.81 | 6.035 | 5.73 | 5.81 | 3,474,255 | +0.17% |
| 2026-08-14 | 5.98 | 6.21 | 5.605 | 5.8 | 6,384,176 | -1.53% |
| 2026-08-13 | 5.88 | 6.025 | 5.73 | 5.89 | 4,650,310 | -1.51% |
| 2026-08-12 | 5.75 | 5.98 | 5.68 | 5.98 | 6,657,991 | +4.00% |
| 2026-08-11 | 5.25 | 5.8 | 5.15 | 5.75 | 6,816,297 | +7.88% |
| 2026-08-10 | 5.62 | 5.945 | 5.28 | 5.33 | 9,119,717 | -3.44% |
| 2026-08-07 | 5.36 | 5.58 | 5.145 | 5.52 | 7,406,377 | +9.52% |
| 2026-08-06 | 4.83 | 5.332 | 4.64 | 5.04 | 12,054,061 | +4.56% |
| 2026-08-05 | 4.41 | 4.83 | 4.25 | 4.82 | 12,990,455 | +7.35% |
| 2026-08-04 | 4.24 | 4.56 | 4.169 | 4.49 | 6,773,815 | +13.53% |
| 2026-08-03 | 3.54 | 3.98 | 3.47 | 3.955 | 5,221,550 | +10.47% |
| 2026-07-31 | 3.68 | 3.72 | 3.48 | 3.58 | 3,590,130 | +2.58% |
| 2026-07-30 | 3.46 | 3.57 | 3.41 | 3.49 | 3,717,786 | +5.44% |
| 2026-07-29 | 3.5 | 3.54 | 3.28 | 3.31 | 4,043,278 | -6.23% |
| 2026-07-28 | 3.42 | 3.565 | 3.295 | 3.53 | 4,812,143 | -0.28% |
| 2026-07-27 | 3.65 | 3.75 | 3.41 | 3.54 | 4,357,548 | -1.39% |
| 2026-07-24 | 3.8 | 3.8 | 3.54 | 3.59 | 3,183,502 | -5.77% |
| 2026-07-23 | 3.74 | 3.88 | 3.68 | 3.81 | 2,737,712 | +1.46% |
| 2026-07-22 | 3.83 | 3.96 | 3.72 | 3.755 | 4,315,428 | -3.72% |
| 2026-07-21 | 3.6 | 3.94 | 3.58 | 3.9 | 5,128,321 | +9.24% |
| 2026-07-20 | 3.88 | 3.94 | 3.54 | 3.57 | 6,514,287 | -6.54% |
| 2026-07-17 | 3.49 | 3.99 | 3.465 | 3.82 | 6,545,851 | +7.00% |
| 2026-07-16 | 3.9 | 3.915 | 3.545 | 3.57 | 6,356,621 | -9.85% |
| 2026-07-15 | 4.27 | 4.45 | 3.92 | 3.96 | 4,410,976 | -8.12% |
| 2026-07-14 | 4.52 | 4.65 | 4.28 | 4.31 | 3,268,223 | -0.46% |
| 2026-07-13 | 4.57 | 4.57 | 4.295 | 4.33 | 3,200,866 | -4.63% |
| 2026-07-10 | 4.61 | 4.63 | 4.28 | 4.54 | 4,722,945 | -1.52% |
| 2026-07-09 | 4.73 | 4.77 | 4.53 | 4.61 | 4,751,360 | -2.54% |
| 2026-07-08 | 4.775 | 5.11 | 4.67 | 4.73 | 5,236,302 | -1.87% |
| 2026-07-07 | 5.18 | 5.21 | 4.8 | 4.82 | 5,271,191 | -6.95% |
| 2026-07-06 | 5.5 | 5.575 | 5.15 | 5.18 | 4,388,350 | -4.60% |
| 2026-07-02 | 5.58 | 6.06 | 5.345 | 5.43 | 5,792,724 | -1.99% |
| 2026-07-01 | 5.74 | 6.09 | 5.54 | 5.54 | 5,677,226 | -3.15% |
| 2026-06-30 | 5.63 | 6.13 | 5.615 | 5.72 | 9,718,712 | +1.42% |
| 2026-06-29 | 5.06 | 5.735 | 4.925 | 5.64 | 14,176,641 | +22.08% |
| 2026-06-26 | 4.45 | 4.76 | 4.4 | 4.62 | 9,953,576 | +0.87% |
| 2026-06-25 | 5.07 | 5.11 | 4.54 | 4.58 | 8,417,073 | -9.13% |
| 2026-06-24 | 5.465 | 5.5 | 4.975 | 5.04 | 7,505,835 | -9.35% |
| 2026-06-23 | 5.58 | 5.995 | 5.51 | 5.56 | 6,436,155 | -2.03% |
| 2026-06-22 | 6 | 6 | 5.39 | 5.675 | 7,962,251 | -5.89% |
| 2026-06-18 | 6.18 | 6.2 | 5.55 | 6.03 | 21,647,728 | -2.27% |
| 2026-06-17 | 6.14 | 6.37 | 6.06 | 6.17 | 6,183,360 | +0.49% |
| 2026-06-16 | 6.61 | 6.77 | 6.125 | 6.14 | 9,517,536 | -8.22% |
| 2026-06-15 | 7.04 | 7.1 | 6.57 | 6.69 | 7,703,712 | +0.45% |
| 2026-06-12 | 7.58 | 7.85 | 6.33 | 6.66 | 11,758,172 | -11.44% |
| 2026-06-11 | 6.455 | 7.65 | 6.4 | 7.52 | 11,995,570 | +19.75% |
| 2026-06-10 | 6.49 | 6.65 | 6.19 | 6.28 | 7,973,422 | -2.18% |
| 2026-06-09 | 6.89 | 7.045 | 6.03 | 6.42 | 12,358,717 | -8.15% |
| 2026-06-08 | 7.45 | 7.48 | 6.8 | 6.99 | 5,996,237 | -1.83% |
| 2026-06-05 | 8.02 | 8.1 | 6.83 | 7.12 | 8,524,927 | -12.53% |
| 2026-06-04 | 7.61 | 8.5 | 7.61 | 8.14 | 7,894,562 | +3.83% |
| 2026-06-03 | 8.58 | 8.68 | 7.625 | 7.84 | 9,343,324 | -9.68% |
| 2026-06-02 | 8.63 | 8.96 | 8.32 | 8.68 | 8,605,519 | +0.12% |
| 2026-06-01 | 9.35 | 9.45 | 8.55 | 8.67 | 8,662,915 | -8.83% |
| 2026-05-29 | 9.525 | 9.54 | 8.935 | 9.51 | 10,092,393 | -3.45% |
| 2026-05-28 | 9.905 | 10.135 | 9.701 | 9.85 | 10,651,763 | +0.82% |
| 2026-05-27 | 9.64 | 9.91 | 9.01 | 9.77 | 24,087,522 | -9.03% |
| 2026-05-26 | 11.07 | 12 | 10.39 | 10.74 | 15,144,098 | +1.23% |
| 2026-05-22 | 9.77 | 10.635 | 9.77 | 10.61 | 10,704,620 | +10.06% |
| 2026-05-21 | 9.53 | 9.84 | 9.112 | 9.64 | 7,817,275 | -0.82% |
| 2026-05-20 | 9.75 | 9.88 | 9.102 | 9.72 | 9,751,399 | +0.62% |
| 2026-05-19 | 9.49 | 9.805 | 8.76 | 9.66 | 7,217,075 | +1.26% |
| 2026-05-18 | 9.985 | 10.19 | 8.853 | 9.54 | 11,103,386 | -3.05% |
| 2026-05-15 | 8.33 | 9.9 | 8.3 | 9.84 | 16,348,327 | +13.89% |
| 2026-05-14 | 8.02 | 8.795 | 7.88 | 8.64 | 9,243,337 | +6.67% |
| 2026-05-13 | 7.77 | 8.18 | 7.45 | 8.1 | 8,274,791 | +7.28% |