exSat Historical Data

XSAT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 3.24
-0.28%
$ 12.62 million $ 3,817
Jul 18, 2025 $ 3.25
-9.04%
$ 12.66 million $ 135,321
Jul 17, 2025 $ 3.57
-0.03%
$ 13.92 million $ 152,162
Jul 16, 2025 $ 3.57
+0.55%
$ 13.92 million $ 76,731
Jul 15, 2025 $ 3.55
-0.09%
$ 13.85 million $ 146,811
Jul 14, 2025 $ 3.55
-0.24%
$ 13.86 million $ 341,781
Jul 13, 2025 $ 3.56
+0.66%
$ 13.89 million $ 72,413
Jul 12, 2025 $ 3.54
-0.61%
$ 13.8 million $ 11,574
Jul 11, 2025 $ 3.56
-0.56%
$ 13.88 million $ 294,590
Jul 10, 2025 $ 3.53
-3.70%
$ 13.75 million $ 6,678
Jul 9, 2025 $ 3.66
-1.93%
$ 14.28 million $ 181,166
Jul 8, 2025 $ 3.73
+2.00%
$ 14.55 million $ 52,411
Jul 7, 2025 $ 3.66
+4.83%
$ 14.27 million $ 105,395
Jul 6, 2025 $ 3.49
+2.91%
$ 13.61 million $ 79,163
Jul 5, 2025 $ 3.38
-5.15%
$ 13.17 million $ 9,804
Jul 4, 2025 $ 3.56
-4.61%
$ 13.88 million $ 64,612
Jul 3, 2025 $ 3.73
+2.50%
$ 14.55 million $ 99,627
Jul 2, 2025 $ 3.64
+1.73%
$ 14.2 million $ 176,651
Jul 1, 2025 $ 3.58
-0.60%
$ 13.96 million $ 65,211
Jun 30, 2025 $ 3.6
+2.27%
$ 14.04 million $ 96,025
Jun 29, 2025 $ 3.95
+17.81%
$ 15.39 million $ 61,836
Jun 28, 2025 $ 3.35
-0.95%
$ 13.06 million $ 4,588
Jun 27, 2025 $ 3.09
+2.98%
$ 12.04 million $ 85,324
Jun 26, 2025 $ 3
-6.46%
$ 11.71 million $ 56,836
Jun 25, 2025 $ 3.21
-1.30%
$ 12.51 million $ 132,219
Jun 24, 2025 $ 3.25
+0.87%
$ 12.67 million $ 64,021
Jun 23, 2025 $ 3.19
-0.14%
$ 12.46 million $ 180,230
Jun 22, 2025 $ 3.2
+0.13%
$ 12.48 million $ 304,497
Jun 21, 2025 $ 3.2
-9.18%
$ 12.46 million $ 70,430
Jun 20, 2025 $ 3.52
-10.64%
$ 13.72 million $ 201,558
Jun 19, 2025 $ 3.24
-19.06%
$ 12.64 million $ 39,379
Jun 18, 2025 $ 4
-8.06%
$ 15.61 million $ 72,600
Jun 17, 2025 $ 4.35
-4.08%
$ 16.98 million $ 178,747
Jun 16, 2025 $ 4.54
-9.58%
$ 17.7 million $ 217,360
Jun 15, 2025 $ 5.02
-0.90%
$ 19.58 million $ 61,314
Jun 14, 2025 $ 5.07
+5.57%
$ 19.75 million $ 19,231
Jun 13, 2025 $ 4.8
-9.97%
$ 18.71 million $ 297,534
Jun 12, 2025 $ 5.33
+3.73%
$ 20.78 million $ 234,504
Jun 11, 2025 $ 5.14
+7.50%
$ 20.04 million $ 81,662
Jun 10, 2025 $ 4.78
-17.53%
$ 18.64 million $ 175,314
Jun 9, 2025 $ 5.8
-3.98%
$ 22.6 million $ 388,172
Jun 8, 2025 $ 6.04
+1.68%
$ 23.54 million $ 78,910
Jun 7, 2025 $ 5.94
+4.95%
$ 23.15 million $ 20,721
Jun 6, 2025 $ 5.66
-7.80%
$ 22.06 million $ 174,577
Jun 5, 2025 $ 6.13
-0.71%
$ 23.92 million $ 397,045
Jun 4, 2025 $ 6.18
-0.35%
$ 24.1 million $ 189,567
Jun 3, 2025 $ 6.2
-1.78%
$ 24.19 million $ 120,664
Jun 2, 2025 $ 6.31
-0.57%
$ 24.62 million $ 219,383
Jun 1, 2025 $ 6.34
-3.65%
$ 24.73 million $ 31,470
May 31, 2025 $ 6.58
+0.82%
$ 25.64 million $ 31,945