XSAT:SMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.46	0.46	0.40	0.44	0.44	-6.21%	332,415
Mar 6, 2026	0.45	0.50	0.45	0.47	0.47	4.24%	580,928
Mar 5, 2026	0.43	0.45	0.42	0.45	0.45	3.94%	314,797
Mar 4, 2026	0.40	0.44	0.40	0.43	0.43	2.62%	214,253
Mar 3, 2026	0.44	0.44	0.40	0.42	0.42	-1.41%	340,117
Mar 2, 2026	0.42	0.43	0.42	0.43	0.43	-2.52%	244,726
Feb 27, 2026	0.43	0.44	0.42	0.44	0.44	-0.46%	434,391
Feb 26, 2026	0.43	0.45	0.42	0.44	0.44	4.52%	646,524
Feb 25, 2026	0.44	0.46	0.42	0.42	0.42	-1.64%	540,474
Feb 24, 2026	0.45	0.47	0.41	0.43	0.43	-4.47%	813,791
Feb 23, 2026	0.43	0.45	0.39	0.45	0.45	5.18%	1,222,843
Feb 20, 2026	0.42	0.43	0.40	0.43	0.43	6.25%	147,021
Feb 19, 2026	0.40	0.42	0.40	0.40	0.40	0.50%	242,432
Feb 18, 2026	0.40	0.41	0.38	0.40	0.40	1.02%	294,182
Feb 17, 2026	0.42	0.42	0.39	0.39	0.39	-0.51%	172,211
Feb 16, 2026	0.43	0.43	0.40	0.40	0.40	-5.04%	424,757
Feb 13, 2026	0.44	0.44	0.42	0.42	0.42	-5.23%	506,179
Feb 12, 2026	0.45	0.45	0.43	0.44	0.44	-2.44%	372,084
Feb 11, 2026	0.50	0.51	0.40	0.45	0.45	-8.89%	2,835,583
Feb 10, 2026	0.42	0.52	0.42	0.50	0.50	18.99%	1,092,617
Feb 9, 2026	0.39	0.43	0.39	0.42	0.42	6.94%	885,864
Feb 6, 2026	0.40	0.40	0.38	0.39	0.39	-2.51%	404,221
Feb 5, 2026	0.38	0.46	0.37	0.40	0.40	2.84%	1,990,491
Feb 4, 2026	0.38	0.40	0.38	0.39	0.39	1.57%	471,598
Feb 3, 2026	0.38	0.41	0.38	0.38	0.38	0.26%	463,101
Feb 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.80%	298,006
Jan 30, 2026	0.39	0.41	0.38	0.39	0.39	-1.27%	185,614
Jan 29, 2026	0.39	0.40	0.38	0.39	0.39	-	283,717
Jan 28, 2026	0.40	0.45	0.38	0.39	0.39	-1.26%	1,300,467
Jan 27, 2026	0.39	0.40	0.37	0.40	0.40	4.74%	833,427
Jan 26, 2026	0.38	0.39	0.37	0.38	0.38	0.80%	139,676
Jan 23, 2026	0.38	0.38	0.37	0.38	0.38	-2.58%	358,449
Jan 22, 2026	0.39	0.40	0.38	0.39	0.39	1.84%	525,205
Jan 21, 2026	0.38	0.40	0.37	0.38	0.38	0.80%	210,246
Jan 20, 2026	0.35	0.39	0.35	0.38	0.38	-1.31%	265,876
Jan 19, 2026	0.40	0.40	0.37	0.38	0.38	-1.80%	279,114
Jan 16, 2026	0.39	0.41	0.38	0.39	0.39	-2.75%	396,378
Jan 15, 2026	0.40	0.41	0.39	0.40	0.40	-	213,457
Jan 14, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	62,762
Jan 13, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	224,623
Jan 12, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	185,875
Jan 9, 2026	0.40	0.41	0.38	0.40	0.40	-2.20%	218,818
Jan 8, 2026	0.41	0.42	0.39	0.41	0.41	-0.24%	464,194
Jan 7, 2026	0.41	0.41	0.38	0.41	0.41	1.23%	501,937
Jan 5, 2026	0.40	0.41	0.39	0.41	0.41	-0.98%	163,385
Jan 2, 2026	0.39	0.42	0.39	0.41	0.41	5.41%	642,504
Dec 30, 2025	0.40	0.41	0.37	0.39	0.39	-3.72%	688,427
Dec 29, 2025	0.39	0.42	0.35	0.40	0.40	2.81%	2,230,547
Dec 23, 2025	0.35	0.40	0.35	0.39	0.39	14.96%	755,633
Dec 22, 2025	0.37	0.39	0.32	0.34	0.34	-5.28%	1,203,853
Dec 19, 2025	0.39	0.41	0.36	0.36	0.36	-9.09%	629,986
Dec 18, 2025	0.39	0.42	0.39	0.40	0.40	-1.98%	300,957
Dec 17, 2025	0.40	0.42	0.38	0.40	0.40	-0.25%	837,036
Dec 16, 2025	0.42	0.51	0.38	0.41	0.41	-2.64%	2,049,491
Dec 15, 2025	0.40	0.42	0.39	0.42	0.42	4.26%	202,978
Dec 12, 2025	0.39	0.42	0.38	0.40	0.40	2.57%	348,187
Dec 11, 2025	0.38	0.39	0.38	0.39	0.39	0.78%	310,875
Dec 10, 2025	0.38	0.40	0.38	0.39	0.39	0.26%	200,795
Dec 9, 2025	0.38	0.39	0.37	0.39	0.39	-0.52%	397,257
Dec 8, 2025	0.39	0.40	0.38	0.39	0.39	-2.03%	666,082
Dec 5, 2025	0.38	0.40	0.38	0.40	0.40	0.77%	176,538
Dec 4, 2025	0.40	0.40	0.39	0.39	0.39	-0.25%	130,332
Dec 3, 2025	0.40	0.41	0.39	0.39	0.39	-2.96%	352,035
Dec 2, 2025	0.40	0.42	0.40	0.41	0.41	1.00%	427,399
Dec 1, 2025	0.42	0.42	0.40	0.40	0.40	-4.30%	622,776
Nov 28, 2025	0.40	0.42	0.38	0.42	0.42	2.20%	350,713
Nov 27, 2025	0.40	0.42	0.39	0.41	0.41	2.24%	580,873
Nov 26, 2025	0.39	0.42	0.39	0.40	0.40	1.01%	189,394
Nov 25, 2025	0.38	0.42	0.38	0.40	0.40	2.32%	331,486
Nov 24, 2025	0.40	0.44	0.38	0.39	0.39	-3.00%	408,127
Nov 21, 2025	0.41	0.41	0.38	0.40	0.40	-1.48%	172,461
Nov 20, 2025	0.39	0.42	0.39	0.41	0.41	6.28%	316,652
Nov 19, 2025	0.38	0.40	0.37	0.38	0.38	-0.52%	897,206
Nov 18, 2025	0.42	0.42	0.38	0.38	0.38	-4.95%	620,374
Nov 17, 2025	0.38	0.42	0.38	0.40	0.40	1.00%	209,824
Nov 14, 2025	0.43	0.43	0.40	0.40	0.40	-2.44%	630,754
Nov 13, 2025	0.43	0.45	0.41	0.41	0.41	-4.65%	630,746
Nov 12, 2025	0.41	0.43	0.41	0.43	0.43	1.42%	245,582
Nov 11, 2025	0.42	0.43	0.41	0.42	0.42	1.44%	220,261
Nov 10, 2025	0.41	0.45	0.41	0.42	0.42	-3.91%	607,789
Nov 7, 2025	0.42	0.44	0.41	0.44	0.44	1.40%	381,737
Nov 6, 2025	0.43	0.47	0.42	0.43	0.43	-2.28%	624,910
Nov 5, 2025	0.44	0.49	0.39	0.44	0.44	1.86%	1,445,040
Nov 4, 2025	0.41	0.46	0.40	0.43	0.43	2.62%	1,389,540
Nov 3, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	614,277
Oct 31, 2025	0.38	0.40	0.38	0.40	0.40	0.25%	356,409
Oct 30, 2025	0.42	0.42	0.38	0.40	0.40	-3.62%	648,130
Oct 29, 2025	0.42	0.43	0.38	0.41	0.41	2.48%	1,248,839
Oct 28, 2025	0.41	0.44	0.39	0.40	0.40	-1.70%	752,796
Oct 27, 2025	0.45	0.46	0.40	0.41	0.41	-8.67%	1,176,092
Oct 24, 2025	0.45	0.46	0.43	0.45	0.45	0.90%	870,731
Oct 23, 2025	0.44	0.46	0.43	0.45	0.45	1.83%	250,590
Oct 22, 2025	0.45	0.48	0.43	0.44	0.44	-8.56%	620,337
Oct 21, 2025	0.50	0.50	0.44	0.48	0.48	-0.83%	204,753
Oct 20, 2025	0.47	0.48	0.41	0.48	0.48	0.42%	1,628,723
Oct 17, 2025	0.52	0.52	0.48	0.48	0.48	-3.61%	274,203
Oct 16, 2025	0.49	0.53	0.49	0.50	0.50	1.84%	247,820
Oct 15, 2025	0.53	0.53	0.49	0.49	0.49	1.66%	79,681
Oct 14, 2025	0.49	0.51	0.48	0.48	0.48	-1.63%	170,549
Oct 13, 2025	0.51	0.51	0.48	0.49	0.49	-4.67%	316,947