exSat Historical Data

XSAT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 8, 2025 $ 4.52
-8.14%
$ 17.64 million $ 8,825
Apr 7, 2025 $ 4.92
+3.29%
$ 19.21 million $ 11,657
Apr 6, 2025 $ 4.77
-6.64%
$ 18.61 million $ 5,659
Apr 5, 2025 $ 5.11
-0.20%
$ 19.94 million $ 8,097
Apr 4, 2025 $ 5.12
-8.26%
$ 19.97 million $ 10,757
Apr 3, 2025 $ 5.57
+9.42%
$ 21.73 million $ 13,448
Apr 2, 2025 $ 5.04
+3.79%
$ 19.65 million $ 24,565
Apr 1, 2025 $ 4.85
+17.17%
$ 18.9 million $ 26,021
Mar 31, 2025 $ 4.14
+2.06%
$ 16.14 million $ 10,386
Mar 30, 2025 $ 4.06
+8.93%
$ 15.82 million $ 10,465
Mar 29, 2025 $ 3.73
+1.75%
$ 14.54 million $ 5,426
Mar 28, 2025 $ 3.67
-4.63%
$ 14.29 million $ 6,910
Mar 27, 2025 $ 3.84
+3.57%
$ 14.96 million $ 26,893
Mar 26, 2025 $ 3.64
-14.52%
$ 14.2 million $ 24,472
Mar 25, 2025 $ 4.26
-8.21%
$ 16.63 million $ 8,348
Mar 24, 2025 $ 4.64
-10.21%
$ 18.12 million $ 27,896
Mar 23, 2025 $ 5.18
+5.15%
$ 20.21 million $ 8,813
Mar 22, 2025 $ 5.4
+1.61%
$ 21.06 million $ 7,654
Mar 21, 2025 $ 5.33
-6.96%
$ 20.78 million $ 10,681
Mar 20, 2025 $ 5.73
-5.39%
$ 22.33 million $ 15,268
Mar 19, 2025 $ 6.58
+51.38%
$ 25.68 million $ 64,048
Mar 18, 2025 $ 4.35
+12.16%
$ 16.96 million $ 32,883
Mar 17, 2025 $ 3.88
+2.09%
$ 15.13 million $ 20,713
Mar 16, 2025 $ 3.8
+12.10%
$ 14.83 million $ 26,641
Mar 15, 2025 $ 3.39
-5.57%
$ 13.21 million $ 5,996
Mar 14, 2025 $ 3.42
-4.84%
$ 13.33 million $ 5,840
Mar 13, 2025 $ 3.59
+2.80%
$ 13.99 million $ 6,030
Mar 12, 2025 $ 3.49
+9.12%
$ 13.61 million $ 12,306
Mar 11, 2025 $ 3.2
-4.64%
$ 12.48 million $ 6,250
Mar 10, 2025 $ 3.35
-3.10%
$ 13.08 million $ 9,798
Mar 9, 2025 $ 3.46
-8.41%
$ 13.48 million $ 11,699
Mar 8, 2025 $ 3.77
+14.93%
$ 14.72 million $ 6,482
Mar 7, 2025 $ 3.28
+4.74%
$ 12.81 million $ 7,076
Mar 6, 2025 $ 3.13
-0.70%
$ 12.22 million $ 9,510
Mar 5, 2025 $ 3.15
-5.66%
$ 12.3 million $ 18,288
Mar 4, 2025 $ 3.35
+7.31%
$ 13.05 million $ 46,545
Mar 3, 2025 $ 3.12
-2.65%
$ 12.16 million $ 16,457
Mar 2, 2025 $ 3.2
+16.29%
$ 12.5 million $ 44,439
Mar 1, 2025 $ 2.75
-11.19%
$ 10.74 million $ 37,791
Feb 28, 2025 $ 3.1
+29.24%
$ 12.09 million $ 53,174
Feb 27, 2025 $ 2.4
+1.55%
$ 9.35 million $ 23,817
Feb 26, 2025 $ 2.35
-13.28%
$ 9.16 million $ 88,001
Feb 25, 2025 $ 2.71
-26.16%
$ 10.57 million $ 165,323
Feb 24, 2025 $ 3.67
-6.38%
$ 14.31 million $ 24,719
Feb 23, 2025 $ 3.92
-7.11%
$ 15.29 million $ 8,815
Feb 22, 2025 $ 4.22
+5.50%
$ 16.46 million $ 95,733
Feb 21, 2025 $ 4
-17.18%
$ 15.6 million $ 98,636
Feb 20, 2025 $ 4.83
-2.62%
$ 18.84 million $ 95,697
Feb 19, 2025 $ 4.96
-17.47%
$ 19.34 million $ 47,480
Feb 18, 2025 $ 6.01
-12.77%
$ 23.44 million $ 67,011