2m 2m 2m 2m 2m 2m 2m
SATELLOGIC-A (SATL)
NASDAQ
$5.75+$0.33 (+6.09%)
Price as of Oct 02, 2026 4:27 PM EDT- $775.9MMarket Cap
- 54.42%1-Year Change
- Aerospace & DefenseIndustry
SATELLOGIC-A (SATL)
$5.75+$0.33 (+6.09%)
- 1 Month+17.83%Low Price$4.63High Price$6.17
- 3 Months-2.17%Low Price$3.31High Price$6.17
- 1 Year+54.42%Low Price$1.27High Price$10.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.55 | 5.71 | 5.30 | 5.42 | -1.99% | 4,695,909 |
09/30/2026 | 5.75 | 6.11 | 5.52 | 5.53 | -1.25% | 5,768,506 |
09/29/2026 | 6.17 | 6.24 | 5.57 | 5.60 | -7.44% | 6,165,778 |
09/28/2026 | 6.17 | 6.35 | 6.00 | 6.05 | -1.94% | 6,126,803 |
09/25/2026 | 6.00 | 6.45 | 6.00 | 6.17 | +3.87% | 7,513,918 |
09/24/2026 | 5.43 | 6.14 | 5.40 | 5.94 | +7.80% | 6,262,104 |
09/23/2026 | 5.74 | 5.74 | 5.46 | 5.51 | -4.01% | 3,667,737 |
09/22/2026 | 5.57 | 5.78 | 5.39 | 5.74 | +2.87% | 4,871,267 |
09/21/2026 | 5.18 | 5.63 | 5.18 | 5.58 | +9.20% | 5,865,909 |
09/18/2026 | 5.49 | 5.52 | 5.00 | 5.11 | -7.26% | 13,967,725 |
09/17/2026 | 5.10 | 5.69 | 5.10 | 5.51 | +11.31% | 6,340,108 |
09/16/2026 | 5.08 | 5.11 | 4.81 | 4.95 | -2.37% | 4,393,455 |
09/15/2026 | 4.83 | 5.20 | 4.77 | 5.07 | +4.54% | 4,711,491 |
09/14/2026 | 4.78 | 5.02 | 4.74 | 4.85 | +1.25% | 4,258,166 |
09/11/2026 | 4.86 | 4.96 | 4.68 | 4.79 | +1.91% | 2,659,271 |
09/10/2026 | 4.90 | 5.21 | 4.68 | 4.70 | -5.81% | 4,183,128 |
09/09/2026 | 5.27 | 5.30 | 4.95 | 4.99 | -6.73% | 4,954,155 |
09/08/2026 | 4.88 | 5.38 | 4.87 | 5.35 | +15.30% | 6,169,971 |
09/04/2026 | 4.68 | 4.81 | 4.58 | 4.64 | +0.22% | 2,865,010 |
09/03/2026 | 4.84 | 4.98 | 4.50 | 4.63 | -2.11% | 3,805,437 |
09/02/2026 | 4.57 | 4.81 | 4.57 | 4.73 | +2.83% | 3,273,546 |
09/01/2026 | 4.73 | 4.81 | 4.58 | 4.60 | -5.54% | 3,023,839 |
08/31/2026 | 4.81 | 4.90 | 4.77 | 4.87 | +0.41% | 2,982,959 |
08/28/2026 | 5.23 | 5.25 | 4.83 | 4.85 | -8.66% | 4,200,461 |
08/27/2026 | 5.18 | 5.43 | 5.17 | 5.31 | +3.51% | 2,651,576 |
08/26/2026 | 5.37 | 5.57 | 5.10 | 5.13 | -4.20% | 4,767,519 |
08/25/2026 | 5.33 | 5.49 | 5.21 | 5.36 | +1.42% | 4,427,658 |
08/24/2026 | 5.57 | 5.57 | 5.26 | 5.28 | -7.69% | 3,784,605 |
08/21/2026 | 5.45 | 5.78 | 5.44 | 5.72 | +7.92% | 4,800,022 |
08/20/2026 | 5.43 | 5.43 | 5.17 | 5.30 | -4.16% | 4,266,748 |
08/19/2026 | 5.82 | 5.83 | 5.36 | 5.53 | -3.66% | 4,244,760 |
08/18/2026 | 5.50 | 5.95 | 5.43 | 5.74 | -1.20% | 5,381,482 |
08/17/2026 | 5.81 | 6.04 | 5.73 | 5.81 | +0.17% | 3,474,255 |
08/14/2026 | 5.98 | 6.21 | 5.61 | 5.80 | -1.53% | 6,384,176 |
08/13/2026 | 5.88 | 6.03 | 5.73 | 5.89 | -1.51% | 4,650,310 |
08/12/2026 | 5.75 | 5.98 | 5.68 | 5.98 | +4.00% | 6,946,025 |
08/11/2026 | 5.25 | 5.80 | 5.15 | 5.75 | +7.88% | 6,816,297 |
08/10/2026 | 5.62 | 5.95 | 5.28 | 5.33 | -3.44% | 9,119,710 |
08/07/2026 | 5.36 | 5.58 | 5.15 | 5.52 | +9.52% | 7,406,377 |
08/06/2026 | 4.83 | 5.33 | 4.64 | 5.04 | +4.56% | 12,054,061 |
08/05/2026 | 4.41 | 4.83 | 4.25 | 4.82 | +7.35% | 12,990,455 |
08/05/2026 |
-$0.13 Earnings | |||||
08/04/2026 | 4.24 | 4.56 | 4.17 | 4.49 | +13.53% | 6,773,815 |
08/03/2026 | 3.54 | 3.98 | 3.47 | 3.96 | +10.47% | 5,221,550 |
07/31/2026 | 3.68 | 3.72 | 3.48 | 3.58 | +2.58% | 3,590,130 |
07/30/2026 | 3.46 | 3.57 | 3.41 | 3.49 | +5.44% | 3,717,786 |
07/29/2026 | 3.50 | 3.54 | 3.28 | 3.31 | -6.23% | 4,043,278 |
07/28/2026 | 3.42 | 3.57 | 3.30 | 3.53 | -0.28% | 4,811,359 |
07/27/2026 | 3.65 | 3.75 | 3.41 | 3.54 | -1.39% | 4,357,548 |
07/24/2026 | 3.80 | 3.80 | 3.54 | 3.59 | -5.77% | 3,183,502 |
07/23/2026 | 3.74 | 3.88 | 3.68 | 3.81 | +1.46% | 2,737,712 |
07/22/2026 | 3.83 | 3.96 | 3.72 | 3.76 | -3.72% | 4,315,428 |
07/21/2026 | 3.60 | 3.94 | 3.58 | 3.90 | +9.24% | 5,128,321 |
07/20/2026 | 3.88 | 3.94 | 3.54 | 3.57 | -6.54% | 6,514,287 |
07/17/2026 | 3.49 | 3.99 | 3.47 | 3.82 | +7.00% | 6,545,851 |
07/16/2026 | 3.90 | 3.92 | 3.55 | 3.57 | -9.85% | 6,356,621 |
07/15/2026 | 4.27 | 4.45 | 3.92 | 3.96 | -8.12% | 4,407,231 |
07/14/2026 | 4.52 | 4.65 | 4.28 | 4.31 | -0.46% | 3,226,497 |
07/13/2026 | 4.57 | 4.57 | 4.30 | 4.33 | -4.63% | 3,200,722 |
07/10/2026 | 4.61 | 4.63 | 4.28 | 4.54 | -1.52% | 4,722,945 |
07/09/2026 | 4.73 | 4.77 | 4.53 | 4.61 | -2.54% | 4,751,360 |
07/08/2026 | 4.78 | 5.11 | 4.67 | 4.73 | -1.87% | 5,236,153 |
07/07/2026 | 5.18 | 5.21 | 4.80 | 4.82 | -6.95% | 5,271,180 |
07/06/2026 | 5.50 | 5.58 | 5.15 | 5.18 | -4.60% | 4,388,350 |
07/02/2026 | 5.58 | 6.06 | 5.35 | 5.43 | -1.99% | 5,792,724 |
07/01/2026 | 5.74 | 6.09 | 5.54 | 5.54 | -3.15% | 5,677,122 |
06/30/2026 | 5.63 | 6.13 | 5.62 | 5.72 | +1.42% | 9,718,712 |
06/29/2026 | 5.06 | 5.74 | 4.93 | 5.64 | +22.08% | 14,174,378 |
06/26/2026 | 4.45 | 4.76 | 4.40 | 4.62 | +0.87% | 9,953,486 |
06/25/2026 | 5.07 | 5.11 | 4.54 | 4.58 | -9.13% | 8,417,073 |
06/24/2026 | 5.47 | 5.50 | 4.98 | 5.04 | -9.35% | 7,503,976 |
06/23/2026 | 5.58 | 6.00 | 5.51 | 5.56 | -2.03% | 6,436,155 |
06/22/2026 | 6.00 | 6.00 | 5.39 | 5.68 | -5.89% | 7,962,251 |
06/18/2026 | 6.18 | 6.20 | 5.55 | 6.03 | -2.27% | 21,647,728 |
06/17/2026 | 6.14 | 6.37 | 6.06 | 6.17 | +0.49% | 6,183,360 |
06/16/2026 | 6.61 | 6.77 | 6.13 | 6.14 | -8.22% | 9,517,536 |
06/15/2026 | 7.04 | 7.10 | 6.57 | 6.69 | +0.45% | 7,703,712 |
06/12/2026 | 7.58 | 7.85 | 6.33 | 6.66 | -11.44% | 11,758,186 |
06/11/2026 | 6.46 | 7.65 | 6.40 | 7.52 | +19.75% | 11,995,570 |
06/10/2026 | 6.49 | 6.65 | 6.19 | 6.28 | -2.18% | 7,973,420 |
06/09/2026 | 6.89 | 7.05 | 6.03 | 6.42 | -8.15% | 12,358,120 |
06/08/2026 | 7.45 | 7.48 | 6.80 | 6.99 | -1.83% | 5,996,237 |
06/05/2026 | 8.02 | 8.10 | 6.83 | 7.12 | -12.53% | 8,524,915 |
06/04/2026 | 7.61 | 8.50 | 7.61 | 8.14 | +3.83% | 7,894,562 |
06/03/2026 | 8.58 | 8.68 | 7.63 | 7.84 | -9.68% | 9,339,696 |
06/02/2026 | 8.63 | 8.96 | 8.32 | 8.68 | +0.12% | 8,605,488 |
06/01/2026 | 9.35 | 9.45 | 8.55 | 8.67 | -8.83% | 8,662,490 |
05/29/2026 | 9.53 | 9.54 | 8.94 | 9.51 | -3.45% | 10,092,393 |
05/28/2026 | 9.91 | 10.14 | 9.70 | 9.85 | +0.82% | 10,651,759 |
05/27/2026 | 9.64 | 9.91 | 9.01 | 9.77 | -9.03% | 24,087,522 |
05/26/2026 | 11.07 | 12.00 | 10.39 | 10.74 | +1.23% | 15,144,098 |
05/22/2026 | 9.77 | 10.64 | 9.77 | 10.61 | +10.06% | 10,702,488 |
05/21/2026 | 9.53 | 9.84 | 9.11 | 9.64 | -0.82% | 7,806,312 |
05/20/2026 | 9.75 | 9.88 | 9.10 | 9.72 | +0.62% | 9,751,399 |
05/19/2026 | 9.49 | 9.81 | 8.76 | 9.66 | +1.26% | 7,217,025 |
05/18/2026 | 9.99 | 10.19 | 8.85 | 9.54 | -3.05% | 11,103,085 |
05/15/2026 | 8.33 | 9.90 | 8.30 | 9.84 | +13.89% | 16,348,322 |
05/14/2026 | 8.02 | 8.80 | 7.88 | 8.64 | +6.67% | 9,243,337 |
05/13/2026 | 7.77 | 8.18 | 7.45 | 8.10 | +7.28% | 8,274,216 |
05/12/2026 | 7.70 | 8.49 | 7.06 | 7.55 | -13.22% | 11,441,441 |