exSat Historical Data

XSAT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 17, 2025 $ 6.89
-5.23%
$ 26.87 million $ 25,039
Feb 16, 2025 $ 7.27
+5.21%
$ 28.35 million $ 62,463
Feb 15, 2025 $ 6.99
+9.39%
$ 27.26 million $ 74,302
Feb 14, 2025 $ 6.39
+0.31%
$ 24.92 million $ 42,830
Feb 13, 2025 $ 6.37
+3.92%
$ 24.84 million $ 23,659
Feb 12, 2025 $ 6.13
-1.45%
$ 23.91 million $ 88,464
Feb 11, 2025 $ 6.23
+3.15%
$ 24.3 million $ 88,927
Feb 10, 2025 $ 6.04
+1.17%
$ 23.56 million $ 81,352
Feb 9, 2025 $ 5.97
+2.58%
$ 23.28 million $ 27,904
Feb 8, 2025 $ 5.82
-13.52%
$ 22.7 million $ 77,221
Feb 7, 2025 $ 6.73
-19.88%
$ 26.25 million $ 68,207
Feb 6, 2025 $ 8.36
-6.80%
$ 32.6 million $ 24,688
Feb 5, 2025 $ 8.97
-4.47%
$ 34.98 million $ 17,113
Feb 4, 2025 $ 9.26
-1.07%
$ 36.11 million $ 17,872
Feb 3, 2025 $ 9.36
-1.99%
$ 36.5 million $ 17,995
Feb 2, 2025 $ 9.58
-4.01%
$ 37.36 million $ 15,585
Feb 1, 2025 $ 9.98
-0.10%
$ 38.92 million $ 31,742
Jan 31, 2025 $ 9.99
+0.50%
$ 38.96 million $ 47,593
Jan 30, 2025 $ 9.94
-2.26%
$ 38.77 million $ 51,662
Jan 29, 2025 $ 10.17
+2.62%
$ 39.66 million $ 19,698
Jan 28, 2025 $ 9.91
-5.08%
$ 38.65 million $ 24,013
Jan 27, 2025 $ 10.44
+0.19%
$ 40.72 million $ 46,734
Jan 26, 2025 $ 10.38
-1.70%
$ 40.48 million $ 2,138
Jan 25, 2025 $ 10.56
-3.30%
$ 41.18 million $ 10,367
Jan 24, 2025 $ 10.92
+0.74%
$ 42.59 million $ 14,338
Jan 23, 2025 $ 10.84
+9.49%
$ 42.28 million $ 25,217
Jan 22, 2025 $ 9.9
+2.48%
$ 38.61 million $ 21,112
Jan 21, 2025 $ 9.66
-8.00%
$ 37.67 million $ 22,512
Jan 20, 2025 $ 10.5
-4.37%
$ 40.95 million $ 45,362
Jan 19, 2025 $ 10.92
-11.22%
$ 42.59 million $ 34,479
Jan 18, 2025 $ 12.3
+20.12%
$ 47.97 million $ 17,102
Jan 17, 2025 $ 10.24
+9.75%
$ 39.94 million $ 62,314
Jan 16, 2025 $ 9.33
+3.78%
$ 36.39 million $ 28,918
Jan 15, 2025 $ 9
+0.56%
$ 35.1 million $ 20,963
Jan 14, 2025 $ 8.95
+0.22%
$ 34.91 million $ 38,425
Jan 13, 2025 $ 8.93
-0.56%
$ 34.83 million $ 25,115
Jan 12, 2025 $ 8.98
+0.79%
$ 35.02 million $ 10,182
Jan 11, 2025 $ 8.91
+4.45%
$ 34.75 million $ 16,940
Jan 10, 2025 $ 8.59
-13.32%
$ 33.5 million $ 44,325
Jan 9, 2025 $ 9.91
-4.44%
$ 38.65 million $ 19,626
Jan 8, 2025 $ 10.37
-6.74%
$ 40.44 million $ 25,725
Jan 7, 2025 $ 11.12
-2.54%
$ 43.37 million $ 62,852
Jan 6, 2025 $ 11.4
-4.92%
$ 44.46 million $ 95,186
Jan 5, 2025 $ 11.98
+8.61%
$ 46.72 million $ 10,554
Jan 4, 2025 $ 11.03
-1.16%
$ 43.02 million $ 18,022
Jan 3, 2025 $ 11.13
-9.51%
$ 43.41 million $ 40,916
Jan 2, 2025 $ 12.29
+1.91%
$ 47.93 million $ 22,560
Jan 1, 2025 $ 12.06
-0.08%
$ 47.03 million $ 4,228
Dec 31, 2024 $ 12.07
+0.58%
$ 47.07 million $ 14,737
Dec 30, 2024 $ 11.97
-1.32%
$ 46.68 million $ 10,293