Satellogic Inc. (SATL)
NASDAQ: SATL · Real-Time Price · USD
1.690
-0.060 (-3.43%)
At close: Dec 5, 2025, 4:00 PM EST
1.720
+0.030 (1.75%)
After-hours: Dec 5, 2025, 7:59 PM EST
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -3.43% | 1,785,652 |
| Dec 4, 2025 | 1.63 | 1.78 | 1.60 | 1.75 | 1.75 | 8.70% | 3,447,756 |
| Dec 3, 2025 | 1.60 | 1.64 | 1.56 | 1.61 | 1.61 | 3.21% | 2,770,036 |
| Dec 2, 2025 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 1,227,421 |
| Dec 1, 2025 | 1.60 | 1.66 | 1.57 | 1.60 | 1.60 | -3.03% | 1,757,463 |
| Nov 28, 2025 | 1.74 | 1.75 | 1.62 | 1.65 | 1.65 | -0.60% | 2,684,440 |
| Nov 26, 2025 | 1.57 | 1.70 | 1.54 | 1.66 | 1.66 | 8.50% | 3,709,758 |
| Nov 25, 2025 | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | 4.79% | 3,005,360 |
| Nov 24, 2025 | 1.39 | 1.52 | 1.39 | 1.46 | 1.46 | 7.35% | 3,421,205 |
| Nov 21, 2025 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | 7.09% | 2,277,060 |
| Nov 20, 2025 | 1.36 | 1.41 | 1.26 | 1.27 | 1.27 | -3.79% | 2,292,239 |
| Nov 19, 2025 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -2.94% | 1,880,151 |
| Nov 18, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -2.16% | 2,225,677 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.37 | 1.39 | 1.39 | -7.33% | 2,932,587 |
| Nov 14, 2025 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | -0.66% | 2,140,043 |
| Nov 13, 2025 | 1.59 | 1.62 | 1.50 | 1.51 | 1.51 | -7.36% | 2,504,149 |
| Nov 12, 2025 | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | 0.62% | 1,180,231 |
| Nov 11, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 1,387,317 |
| Nov 10, 2025 | 1.71 | 1.72 | 1.59 | 1.60 | 1.60 | -3.03% | 2,135,936 |
| Nov 7, 2025 | 1.51 | 1.67 | 1.50 | 1.65 | 1.65 | 2.48% | 2,719,742 |
| Nov 6, 2025 | 1.71 | 1.74 | 1.60 | 1.61 | 1.61 | -8.00% | 3,099,157 |
| Nov 5, 2025 | 1.69 | 1.81 | 1.67 | 1.75 | 1.75 | 2.94% | 3,820,044 |
| Nov 4, 2025 | 1.80 | 1.84 | 1.70 | 1.70 | 1.70 | -9.57% | 3,424,942 |
| Nov 3, 2025 | 1.99 | 1.99 | 1.80 | 1.88 | 1.88 | -1.57% | 4,166,011 |
| Oct 31, 2025 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 6.11% | 4,086,362 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 3,834,737 |
| Oct 29, 2025 | 1.87 | 1.91 | 1.82 | 1.86 | 1.86 | -2.11% | 4,865,757 |
| Oct 28, 2025 | 2.02 | 2.04 | 1.86 | 1.90 | 1.90 | -6.86% | 9,652,171 |
| Oct 27, 2025 | 2.22 | 2.30 | 2.02 | 2.04 | 2.04 | -7.27% | 6,314,080 |
| Oct 24, 2025 | 2.27 | 2.33 | 2.17 | 2.20 | 2.20 | -0.90% | 3,985,508 |
| Oct 23, 2025 | 2.13 | 2.31 | 2.12 | 2.22 | 2.22 | 3.74% | 5,888,264 |
| Oct 22, 2025 | 2.25 | 2.31 | 2.12 | 2.14 | 2.14 | -7.76% | 8,927,683 |
| Oct 21, 2025 | 2.51 | 2.52 | 2.21 | 2.32 | 2.32 | -7.94% | 7,998,710 |
| Oct 20, 2025 | 2.81 | 2.81 | 2.45 | 2.52 | 2.52 | -7.35% | 9,437,423 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.66 | 2.72 | 2.72 | -6.53% | 14,015,037 |
| Oct 16, 2025 | 3.42 | 3.42 | 2.90 | 2.91 | 2.91 | -29.71% | 34,946,545 |
| Oct 15, 2025 | 3.96 | 4.16 | 3.92 | 4.14 | 4.14 | 5.88% | 4,684,494 |
| Oct 14, 2025 | 3.39 | 4.01 | 3.27 | 3.91 | 3.91 | 15.85% | 5,972,296 |
| Oct 13, 2025 | 3.50 | 3.54 | 3.36 | 3.38 | 3.38 | -0.44% | 3,946,782 |
| Oct 10, 2025 | 4.03 | 4.04 | 3.38 | 3.39 | 3.39 | -15.88% | 4,780,380 |
| Oct 9, 2025 | 4.02 | 4.31 | 3.93 | 4.03 | 4.03 | -0.25% | 4,280,956 |
| Oct 8, 2025 | 3.62 | 4.06 | 3.59 | 4.04 | 4.04 | 11.29% | 5,071,651 |
| Oct 7, 2025 | 3.72 | 3.74 | 3.45 | 3.63 | 3.63 | -3.71% | 2,381,453 |
| Oct 6, 2025 | 3.54 | 3.85 | 3.47 | 3.77 | 3.77 | 7.71% | 2,538,345 |
| Oct 3, 2025 | 3.51 | 3.69 | 3.44 | 3.50 | 3.50 | -0.28% | 1,990,658 |
| Oct 2, 2025 | 3.37 | 3.51 | 3.30 | 3.51 | 3.51 | 5.41% | 1,494,887 |
| Oct 1, 2025 | 3.31 | 3.44 | 3.30 | 3.33 | 3.33 | 1.52% | 1,330,839 |
| Sep 30, 2025 | 3.33 | 3.35 | 3.23 | 3.28 | 3.28 | -1.20% | 1,297,351 |
| Sep 29, 2025 | 3.36 | 3.43 | 3.29 | 3.32 | 3.32 | -1.04% | 1,603,329 |
| Sep 26, 2025 | 3.44 | 3.50 | 3.35 | 3.36 | 3.36 | -0.15% | 1,559,103 |
| Sep 25, 2025 | 3.59 | 3.62 | 3.32 | 3.36 | 3.36 | -9.43% | 3,616,505 |
| Sep 24, 2025 | 3.76 | 3.81 | 3.61 | 3.71 | 3.71 | -0.80% | 1,949,640 |
| Sep 23, 2025 | 3.69 | 4.00 | 3.62 | 3.74 | 3.74 | 2.75% | 3,542,923 |
| Sep 22, 2025 | 3.61 | 3.78 | 3.53 | 3.64 | 3.64 | -0.55% | 2,805,447 |
| Sep 19, 2025 | 3.57 | 3.82 | 3.57 | 3.66 | 3.66 | 3.10% | 4,581,771 |
| Sep 18, 2025 | 3.59 | 3.67 | 3.54 | 3.55 | 3.55 | 0.57% | 1,912,584 |
| Sep 17, 2025 | 3.74 | 3.77 | 3.48 | 3.53 | 3.53 | -6.37% | 2,666,154 |
| Sep 16, 2025 | 3.74 | 3.84 | 3.62 | 3.77 | 3.77 | 1.07% | 1,606,343 |
| Sep 15, 2025 | 3.99 | 4.07 | 3.64 | 3.73 | 3.73 | -2.61% | 3,977,914 |
| Sep 12, 2025 | 3.82 | 4.12 | 3.73 | 3.83 | 3.83 | 2.41% | 4,926,678 |
| Sep 11, 2025 | 3.58 | 3.80 | 3.55 | 3.74 | 3.74 | 5.65% | 1,106,641 |
| Sep 10, 2025 | 3.76 | 3.82 | 3.53 | 3.54 | 3.54 | -4.84% | 1,527,696 |
| Sep 9, 2025 | 3.57 | 3.75 | 3.53 | 3.72 | 3.72 | 3.33% | 1,259,861 |
| Sep 8, 2025 | 3.48 | 3.64 | 3.45 | 3.60 | 3.60 | 2.86% | 1,014,805 |
| Sep 5, 2025 | 3.42 | 3.52 | 3.37 | 3.50 | 3.50 | 1.16% | 1,032,407 |
| Sep 4, 2025 | 3.58 | 3.60 | 3.35 | 3.46 | 3.46 | -3.35% | 1,473,008 |
| Sep 3, 2025 | 3.61 | 3.79 | 3.58 | 3.58 | 3.58 | -0.28% | 1,710,582 |
| Sep 2, 2025 | 3.55 | 3.68 | 3.52 | 3.59 | 3.59 | -3.75% | 1,097,887 |
| Aug 29, 2025 | 3.60 | 3.77 | 3.55 | 3.73 | 3.73 | 3.04% | 1,127,097 |
| Aug 28, 2025 | 3.67 | 3.69 | 3.56 | 3.62 | 3.62 | -1.09% | 533,273 |
| Aug 27, 2025 | 3.74 | 3.77 | 3.58 | 3.66 | 3.66 | -2.40% | 1,236,371 |
| Aug 26, 2025 | 3.59 | 3.78 | 3.53 | 3.75 | 3.75 | 3.88% | 1,734,727 |
| Aug 25, 2025 | 3.44 | 3.73 | 3.39 | 3.61 | 3.61 | 2.85% | 1,527,952 |
| Aug 22, 2025 | 3.48 | 3.63 | 3.44 | 3.51 | 3.51 | -1.13% | 1,481,980 |
| Aug 21, 2025 | 3.33 | 3.60 | 3.33 | 3.55 | 3.55 | 5.65% | 1,616,919 |
| Aug 20, 2025 | 3.34 | 3.40 | 3.25 | 3.36 | 3.36 | -1.75% | 1,164,870 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.32 | 3.42 | 3.42 | -4.20% | 1,444,707 |
| Aug 18, 2025 | 3.56 | 3.71 | 3.48 | 3.57 | 3.57 | -3.77% | 1,676,058 |
| Aug 15, 2025 | 3.72 | 3.74 | 3.38 | 3.71 | 3.71 | -0.27% | 2,350,361 |
| Aug 14, 2025 | 3.66 | 3.87 | 3.54 | 3.72 | 3.72 | 3.05% | 3,320,676 |
| Aug 13, 2025 | 3.56 | 3.85 | 3.51 | 3.61 | 3.61 | 3.74% | 3,220,560 |
| Aug 12, 2025 | 3.28 | 3.50 | 3.28 | 3.48 | 3.48 | 6.10% | 1,027,887 |
| Aug 11, 2025 | 3.41 | 3.44 | 3.23 | 3.28 | 3.28 | -4.37% | 1,297,235 |
| Aug 8, 2025 | 3.39 | 3.54 | 3.33 | 3.43 | 3.43 | 1.48% | 943,034 |
| Aug 7, 2025 | 3.46 | 3.52 | 3.35 | 3.38 | 3.38 | -1.74% | 895,930 |
| Aug 6, 2025 | 3.47 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 744,161 |
| Aug 5, 2025 | 3.44 | 3.55 | 3.35 | 3.52 | 3.52 | 4.14% | 985,466 |
| Aug 4, 2025 | 3.34 | 3.43 | 3.30 | 3.38 | 3.38 | 3.68% | 883,484 |
| Aug 1, 2025 | 3.23 | 3.37 | 3.15 | 3.26 | 3.26 | -0.61% | 1,338,309 |
| Jul 31, 2025 | 3.41 | 3.43 | 3.26 | 3.28 | 3.28 | -2.96% | 807,881 |
| Jul 30, 2025 | 3.44 | 3.53 | 3.34 | 3.38 | 3.38 | -0.29% | 670,317 |
| Jul 29, 2025 | 3.56 | 3.62 | 3.39 | 3.39 | 3.39 | -4.51% | 1,063,269 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.47 | 3.55 | 3.55 | -0.28% | 840,976 |
| Jul 25, 2025 | 3.56 | 3.60 | 3.45 | 3.56 | 3.56 | 0.56% | 706,592 |
| Jul 24, 2025 | 3.51 | 3.61 | 3.50 | 3.54 | 3.54 | -0.56% | 804,696 |
| Jul 23, 2025 | 3.66 | 3.77 | 3.50 | 3.56 | 3.56 | -1.66% | 1,139,359 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.39 | 3.62 | 3.62 | 5.54% | 1,782,403 |
| Jul 21, 2025 | 3.65 | 3.92 | 3.42 | 3.43 | 3.43 | -2.28% | 2,196,123 |
| Jul 18, 2025 | 3.66 | 3.67 | 3.49 | 3.51 | 3.51 | -4.36% | 988,093 |
| Jul 17, 2025 | 3.69 | 3.84 | 3.61 | 3.67 | 3.67 | -1.34% | 1,825,740 |