exSat Historical Data

XSAT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 5.72
-13.66%
$ 22.31 million $ 83,163
May 29, 2025 $ 6.63
-4.22%
$ 25.84 million $ 87,821
May 28, 2025 $ 6.91
-1.72%
$ 26.96 million $ 27,551
May 27, 2025 $ 7.04
-9.35%
$ 27.44 million $ 72,307
May 26, 2025 $ 7.74
+7.72%
$ 30.19 million $ 60,751
May 25, 2025 $ 6.38
-0.33%
$ 24.87 million $ 91,023
May 24, 2025 $ 6.4
+1.63%
$ 24.97 million $ 114,550
May 23, 2025 $ 6.29
+0.26%
$ 24.54 million $ 78,796
May 22, 2025 $ 5.76
-3.74%
$ 22.47 million $ 92,457
May 21, 2025 $ 5.98
+3.52%
$ 23.31 million $ 81,769
May 20, 2025 $ 5.3
-9.75%
$ 20.67 million $ 101,473
May 19, 2025 $ 5.87
+14.24%
$ 22.9 million $ 187,246
May 15, 2025 $ 3.54
-7.41%
$ -- $ 15,391
May 14, 2025 $ 3.82
-0.24%
$ 14.91 million $ 20,316
May 13, 2025 $ 3.83
-0.12%
$ 14.92 million $ 13,937
May 12, 2025 $ 3.83
+3.73%
$ 14.93 million $ 27,475
May 11, 2025 $ 3.83
+10.52%
$ 14.93 million $ 39,610
May 10, 2025 $ 3.46
+11.92%
$ 13.51 million $ 48,182
May 9, 2025 $ 3.09
-5.04%
$ 12.05 million $ 33,272
May 8, 2025 $ 3.24
-2.77%
$ 12.65 million $ 12,357
May 7, 2025 $ 3.33
+4.28%
$ 13 million $ 9,521
May 6, 2025 $ 3.19
-4.10%
$ 12.46 million $ 9,756
May 5, 2025 $ 3.33
+6.27%
$ 12.98 million $ 3,990
May 4, 2025 $ 3.12
-7.90%
$ 12.17 million $ 5,562
May 3, 2025 $ 3.38
-2.43%
$ 13.2 million $ 5,548
May 2, 2025 $ 3.47
+12.50%
$ 13.52 million $ 12,665
May 1, 2025 $ 3.08
-4.22%
$ 12.03 million $ 6,289
Apr 30, 2025 $ 3.29
+8.81%
$ 12.85 million $ 24,496
Apr 29, 2025 $ 2.99
-3.03%
$ -- $ 8,660
Apr 28, 2025 $ 3.08
-0.37%
$ 12.01 million $ 12,683
Apr 27, 2025 $ 3.09
-8.77%
$ 12.06 million $ 28,174
Apr 26, 2025 $ 3.39
+1.17%
$ 13.22 million $ 31,979
Apr 25, 2025 $ 3.45
+4.53%
$ 13.45 million $ 37,436
Apr 24, 2025 $ 3.3
-12.93%
$ 12.87 million $ 34,979
Apr 23, 2025 $ 3.79
-5.26%
$ 14.77 million $ 21,141
Apr 22, 2025 $ 4
-10.02%
$ 15.6 million $ 68,418
Apr 21, 2025 $ 4.44
+2.29%
$ 17.33 million $ 16,434
Apr 20, 2025 $ 4.35
+1.35%
$ 16.95 million $ 8,791
Apr 19, 2025 $ 4.3
+1.18%
$ 16.76 million $ 6,613
Apr 18, 2025 $ 4.25
+0.17%
$ 16.58 million $ 6,408
Apr 17, 2025 $ 4.24
-1.47%
$ 16.53 million $ 17,955
Apr 16, 2025 $ 4.3
-2.04%
$ 16.78 million $ 22,006
Apr 15, 2025 $ 4.39
-7.10%
$ 17.12 million $ 5,796
Apr 14, 2025 $ 4.72
-1.87%
$ 18.43 million $ 10,567
Apr 13, 2025 $ 4.81
+6.37%
$ 18.78 million $ 10,383
Apr 12, 2025 $ 4.52
+8.23%
$ 17.64 million $ 7,799
Apr 11, 2025 $ 4.19
+0.86%
$ 16.32 million $ 5,757
Apr 10, 2025 $ 4.14
-8.11%
$ 16.14 million $ 7,765
Apr 9, 2025 $ 4.51
-0.35%
$ 17.57 million $ 11,864
Apr 8, 2025 $ 4.52
-8.14%
$ 17.64 million $ 8,825