MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SATL — Satellogic Inc. Class A Ordinary Shares
NasdaqSatellogic Inc. Class A Ordinary Shares
$5.08
-0.10(-1.93%)
- O
- 5.14
- H
- 5.18
- L
- 4.90
- V
- 3.67M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.08
Period Return+29.59%
Period High$12.00
Period Low$1.26
Avg Daily Volume5.83M
Total Trading Days365
SATL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.14 | $5.18 | $4.90 | $5.08 | $-0.10 | -1.93% | 3,669,443 | $5.04 | $4.90 $5.18 |
| Oct 7, 2026 | $5.32 | $5.36 | $5.08 | $5.18 | $-0.33 | -5.99% | 3,483,044 | $5.17 | $5.08 $5.36 |
| Oct 6, 2026 | $5.46 | $5.74 | $5.36 | $5.51 | +$0.19 | +3.57% | 4,701,659 | $5.53 | $5.36 $5.74 |
| Oct 5, 2026 | $5.64 | $5.67 | $5.20 | $5.32 | $-0.41 | -7.16% | 7,780,759 | $5.31 | $5.20 $5.67 |
| Oct 2, 2026 | $5.52 | $6.04 | $5.41 | $5.73 | +$0.31 | +5.72% | 6,307,614 | $5.78 | $5.41 $6.04 |
| Oct 1, 2026 | $5.55 | $5.71 | $5.30 | $5.42 | $-0.11 | -1.99% | 4,695,909 | $5.51 | $5.30 $5.71 |
| Sep 30, 2026 | $5.75 | $6.11 | $5.52 | $5.53 | $-0.07 | -1.25% | 5,768,506 | $5.80 | $5.52 $6.11 |
| Sep 29, 2026 | $6.17 | $6.24 | $5.57 | $5.60 | $-0.45 | -7.44% | 6,165,779 | $5.74 | $5.57 $6.24 |
| Sep 28, 2026 | $6.17 | $6.35 | $6.00 | $6.05 | $-0.12 | -1.94% | 6,126,803 | $6.17 | $6.00 $6.35 |
| Sep 25, 2026 | $6.00 | $6.45 | $6.00 | $6.17 | +$0.23 | +3.87% | 7,513,919 | $6.25 | $6.00 $6.45 |
| Sep 24, 2026 | $5.43 | $6.14 | $5.40 | $5.94 | +$0.43 | +7.80% | 6,262,105 | $5.82 | $5.40 $6.14 |
| Sep 23, 2026 | $5.74 | $5.74 | $5.46 | $5.51 | $-0.23 | -4.01% | 3,667,739 | $5.55 | $5.46 $5.74 |
| Sep 22, 2026 | $5.57 | $5.78 | $5.39 | $5.74 | +$0.16 | +2.87% | 4,898,747 | $5.61 | $5.39 $5.78 |
| Sep 21, 2026 | $5.18 | $5.63 | $5.18 | $5.58 | +$0.47 | +9.20% | 5,865,909 | $5.49 | $5.18 $5.63 |
| Sep 18, 2026 | $5.49 | $5.52 | $5.00 | $5.11 | $-0.40 | -7.26% | 13,997,032 | $5.12 | $5.00 $5.52 |
| Sep 17, 2026 | $5.10 | $5.69 | $5.10 | $5.51 | +$0.56 | +11.31% | 6,340,108 | $5.48 | $5.10 $5.69 |
| Sep 16, 2026 | $5.08 | $5.11 | $4.81 | $4.95 | $-0.12 | -2.37% | 4,393,456 | $4.93 | $4.81 $5.11 |
| Sep 15, 2026 | $4.83 | $5.20 | $4.77 | $5.07 | +$0.22 | +4.54% | 4,689,503 | $5.02 | $4.77 $5.20 |
| Sep 14, 2026 | $4.78 | $5.02 | $4.74 | $4.85 | +$0.06 | +1.25% | 4,242,608 | $4.91 | $4.74 $5.02 |
| Sep 11, 2026 | $4.86 | $4.96 | $4.68 | $4.79 | +$0.09 | +1.91% | 2,659,272 | $4.84 | $4.68 $4.96 |
| Sep 10, 2026 | $4.90 | $5.21 | $4.68 | $4.70 | $-0.29 | -5.81% | 4,183,129 | $4.96 | $4.68 $5.21 |
| Sep 9, 2026 | $5.27 | $5.30 | $4.95 | $4.99 | $-0.36 | -6.73% | 4,954,156 | $5.04 | $4.95 $5.30 |
| Sep 8, 2026 | $4.88 | $5.38 | $4.87 | $5.35 | +$0.71 | +15.30% | 6,189,853 | $5.17 | $4.87 $5.38 |
| Sep 4, 2026 | $4.68 | $4.81 | $4.58 | $4.64 | +$0.01 | +0.22% | 2,865,011 | $4.65 | $4.58 $4.81 |
| Sep 3, 2026 | $4.84 | $4.98 | $4.50 | $4.63 | $-0.10 | -2.11% | 3,805,438 | $4.67 | $4.50 $4.98 |
| Sep 2, 2026 | $4.57 | $4.81 | $4.57 | $4.73 | +$0.13 | +2.83% | 3,262,666 | $4.71 | $4.57 $4.81 |
| Sep 1, 2026 | $4.73 | $4.81 | $4.58 | $4.60 | $-0.27 | -5.54% | 3,023,840 | $4.64 | $4.58 $4.81 |
| Aug 31, 2026 | $4.81 | $4.90 | $4.77 | $4.87 | +$0.02 | +0.41% | 2,982,960 | $4.84 | $4.77 $4.90 |
| Aug 28, 2026 | $5.23 | $5.25 | $4.83 | $4.85 | $-0.46 | -8.66% | 4,200,461 | $4.96 | $4.83 $5.25 |
| Aug 27, 2026 | $5.18 | $5.43 | $5.17 | $5.31 | +$0.18 | +3.51% | 2,651,577 | $5.33 | $5.17 $5.43 |