exSat Historical Data

XSAT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 2.23
-0.70%
$ 8.75 million $ 35,251
Sep 23, 2025 $ 2.24
-0.49%
$ 8.75 million $ 22,062
Sep 22, 2025 $ 2.26
-11.73%
$ 8.8 million $ 170,105
Sep 21, 2025 $ 2.6
-0.23%
$ 9.97 million $ 15,867
Sep 20, 2025 $ 2.6
+4.78%
$ 10.15 million $ 7,764
Sep 19, 2025 $ 2.48
-0.04%
$ 9.68 million $ 23,618
Sep 18, 2025 $ 2.48
+1.08%
$ 9.67 million $ 55,438
Sep 17, 2025 $ 2.47
+2.15%
$ 9.59 million $ 89,448
Sep 16, 2025 $ 2.42
-2.83%
$ 9.42 million $ 33,040
Sep 15, 2025 $ 2.49
-8.42%
$ 9.77 million $ 128,197
Sep 14, 2025 $ 2.71
-1.50%
$ 10.62 million $ 18,049
Sep 13, 2025 $ 2.75
-1.83%
$ 10.73 million $ 21,596
Sep 12, 2025 $ 2.8
-0.21%
$ 10.93 million $ 99,969
Sep 11, 2025 $ 2.81
-0.72%
$ 10.95 million $ 37,325
Sep 10, 2025 $ 2.83
+9.33%
$ 11.03 million $ 82,870
Sep 9, 2025 $ 2.59
-11.96%
$ 10.09 million $ 85,408
Sep 8, 2025 $ 2.94
-1.73%
$ 11.46 million $ 107,491
Sep 7, 2025 $ 3
-1.18%
$ 11.69 million $ 37,812
Sep 6, 2025 $ 3.03
+0.87%
$ 11.83 million $ 22,473
Sep 5, 2025 $ 3.01
+12.51%
$ 11.72 million $ 195,508
Sep 4, 2025 $ 2.68
+2.74%
$ 10.42 million $ 30,240
Sep 3, 2025 $ 2.6
-0.31%
$ 10.16 million $ 13,076
Sep 2, 2025 $ 2.6
-0.39%
$ 10.15 million $ 99,457
Sep 1, 2025 $ 2.61
-5.95%
$ 10.19 million $ 110,344
Aug 31, 2025 $ 2.78
-0.28%
$ 10.85 million $ 35,971
Aug 30, 2025 $ 2.79
-10.44%
$ 10.85 million $ 42,539
Aug 29, 2025 $ 3.11
+14.63%
$ 12.14 million $ 217,462
Aug 28, 2025 $ 2.71
+0.28%
$ 10.59 million $ 30,124
Aug 27, 2025 $ 2.77
+1.71%
$ 10.56 million $ 36,513
Aug 26, 2025 $ 2.7
-5.04%
$ 10.62 million $ 56,470
Aug 25, 2025 $ 2.85
-0.66%
$ 11.09 million $ 173,883
Aug 24, 2025 $ 2.85
+0.12%
$ 11.18 million $ 134,696
Aug 23, 2025 $ 2.86
+3.46%
$ 11.12 million $ 41,874
Aug 22, 2025 $ 2.78
+1.50%
$ 10.78 million $ 153,758
Aug 21, 2025 $ 2.74
+0.54%
$ 10.67 million $ 24,859
Aug 20, 2025 $ 2.75
+0.19%
$ 10.62 million $ 64,421
Aug 19, 2025 $ 2.75
+3.37%
$ 10.68 million $ 101,592
Aug 18, 2025 $ 2.66
-3.60%
$ 10.37 million $ 179,682
Aug 17, 2025 $ 2.76
+3.77%
$ 10.75 million $ 24,110
Aug 16, 2025 $ 2.65
-2.67%
$ 10.34 million $ 8,757
Aug 15, 2025 $ 2.72
+1.53%
$ 10.62 million $ 15,172
Aug 14, 2025 $ 2.67
-0.33%
$ 10.46 million $ 135,823
Aug 13, 2025 $ 2.68
+5.09%
$ 10.46 million $ 140,715
Aug 12, 2025 $ 2.55
-2.80%
$ 9.96 million $ 39,123
Aug 11, 2025 $ 2.63
-2.67%
$ 10.24 million $ 208,396
Aug 10, 2025 $ 2.7
+0.37%
$ 10.52 million $ 105,419
Aug 9, 2025 $ 2.69
-2.44%
$ 10.48 million $ 48,650
Aug 8, 2025 $ 2.76
+0.50%
$ 10.77 million $ 52,838
Aug 7, 2025 $ 2.75
-5.62%
$ 10.71 million $ 103,193
Aug 6, 2025 $ 2.91
+5.60%
$ 11.35 million $ 36,304