exSat Historical Data

XSAT Page 11
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2024 $ 12.13
+5.66%
$ 47.31 million $ 4,026
Dec 28, 2024 $ 11.48
-4.89%
$ 44.77 million $ 5,750
Dec 27, 2024 $ 12.07
+4.32%
$ 47.07 million $ 17,173
Dec 26, 2024 $ 11.57
-4.30%
$ 45.12 million $ 11,246
Dec 25, 2024 $ 11.73
+2.89%
$ 45.75 million $ 30,997
Dec 24, 2024 $ 11.4
-4.04%
$ 44.46 million $ 36,933
Dec 23, 2024 $ 11.88
-13.03%
$ 46.33 million $ 67,619
Dec 22, 2024 $ 13.6
+3.50%
$ 53.04 million $ 6,306
Dec 21, 2024 $ 13.15
+1.62%
$ 51.28 million $ 11,754
Dec 20, 2024 $ 12.93
-14.99%
$ 50.43 million $ 17,614
Dec 19, 2024 $ 15.27
-10.02%
$ 59.55 million $ 55,094
Dec 18, 2024 $ 16.97
-11.29%
$ 66.18 million $ 17,480
Dec 17, 2024 $ 19.21
+8.16%
$ 74.92 million $ 60,346
Dec 16, 2024 $ 17.75
-14.83%
$ 69.22 million $ 80,483
Dec 15, 2024 $ 20.84
+9.05%
$ 81.28 million $ 16,347
Dec 14, 2024 $ 19.12
+10.39%
$ 74.57 million $ 20,799
Dec 13, 2024 $ 17.4
-13.90%
$ 67.86 million $ 25,357
Dec 12, 2024 $ 20.21
+5.37%
$ 78.82 million $ 36,382
Dec 11, 2024 $ 19.24
+3.44%
$ 75.04 million $ 40,628
Dec 10, 2024 $ 18.6
-15.72%
$ 72.54 million $ 38,683
Dec 9, 2024 $ 22.08
-5.44%
$ 86.11 million $ 33,920
Dec 8, 2024 $ 23.35
-6.53%
$ 91.06 million $ 7,548
Dec 7, 2024 $ 24.96
+0.40%
$ 97.34 million $ 6,425
Dec 6, 2024 $ 24.86
-0.56%
$ 96.95 million $ 19,063
Dec 5, 2024 $ 25
+1.05%
$ 97.5 million $ 38,058
Dec 4, 2024 $ 24.76
+1.52%
$ 96.56 million $ 12,470
Dec 3, 2024 $ 24.39
-3.37%
$ 95.12 million $ 38,548
Dec 2, 2024 $ 25.23
-4.76%
$ 98.55 million $ 18,127
Dec 1, 2024 $ 26.48
-6.83%
$ 103.55 million $ 58,282
Nov 30, 2024 $ 28.42
+7.20%
$ 110.84 million $ 16,622
Nov 29, 2024 $ 26.47
-8.72%
$ 103.16 million $ 29,900
Nov 28, 2024 $ 29.08
-9.21%
$ 113.22 million $ 111,768
Nov 27, 2024 $ 35.76
-6.12%
$ 139.43 million $ 133,307
Nov 26, 2024 $ 38.11
+8.76%
$ 148.55 million $ 24,511
Nov 25, 2024 $ 35.15
-23.37%
$ 137.09 million $ 14,804
Nov 24, 2024 $ 45.87
-20.05%
$ 178.89 million $ 81,311