exSat Historical Data

XSAT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 6, 2025 $ 0.813
+0.24%
$ 3.17 million $ 11,465
Dec 5, 2025 $ 0.811
-0.49%
$ 3.16 million $ 33,948
Dec 4, 2025 $ 0.815
+2.02%
$ 3.18 million $ 17,075
Dec 3, 2025 $ 0.799
-1.16%
$ 3.12 million $ 34,495
Dec 2, 2025 $ 0.809
-0.08%
$ 3.15 million $ 32,845
Dec 1, 2025 $ 0.809
-3.55%
$ 3.16 million $ 113,604
Nov 30, 2025 $ 0.835
+5.95%
$ 3.27 million $ 25,030
Nov 29, 2025 $ 0.789
+1.02%
$ 3.07 million $ 8,427
Nov 28, 2025 $ 0.781
-0.43%
$ 3.05 million $ 103,119
Nov 27, 2025 $ 0.782
+0.59%
$ 3.06 million $ 25,944
Nov 26, 2025 $ 0.782
-3.86%
$ 3.03 million $ 34,483
Nov 25, 2025 $ 0.811
+13.32%
$ 3.17 million $ 17,539
Nov 24, 2025 $ 0.858
+9.69%
$ 2.79 million $ 9,188
Nov 23, 2025 $ 0.784
+6.37%
$ 3.05 million $ 36,905
Nov 22, 2025 $ 0.737
+2.30%
$ 2.87 million $ 9,625
Nov 21, 2025 $ 0.72
-8.43%
$ 2.81 million $ 12,935
Nov 20, 2025 $ 0.786
+1.72%
$ 3.07 million $ 52,459
Nov 19, 2025 $ 0.773
-15.30%
$ 3.02 million $ 87,356
Nov 18, 2025 $ 0.913
+1.99%
$ 3.56 million $ 136,592
Nov 17, 2025 $ 0.895
-10.82%
$ 3.49 million $ 92,765
Nov 16, 2025 $ 1
+0.86%
$ 3.91 million $ 71,052
Nov 15, 2025 $ 0.991
-0.32%
$ 3.87 million $ 18,218
Nov 14, 2025 $ 0.989
-8.52%
$ 3.88 million $ 96,609
Nov 13, 2025 $ 1.08
-9.42%
$ 4.23 million $ 90,414
Nov 12, 2025 $ 1.19
+6.19%
$ 4.66 million $ 47,028
Nov 11, 2025 $ 1.12
+0.44%
$ 4.39 million $ 34,109
Nov 10, 2025 $ 1.12
+3.68%
$ 4.37 million $ 63,493
Nov 9, 2025 $ 1.08
-0.48%
$ 4.21 million $ 44,094
Nov 8, 2025 $ 1.09
+7.65%
$ 4.23 million $ 3,555
Nov 7, 2025 $ 1.01
+1.00%
$ 3.93 million $ 48,450
Nov 6, 2025 $ 0.998
-3.29%
$ 3.89 million $ 33,090
Nov 5, 2025 $ 1.03
+5.32%
$ 4.03 million $ 56,889
Nov 4, 2025 $ 0.98
-17.05%
$ 3.82 million $ 122,231
Nov 3, 2025 $ 1.18
-29.30%
$ 4.61 million $ 121,148
Nov 2, 2025 $ 1.67
-1.28%
$ 6.52 million $ 60,557
Nov 1, 2025 $ 1.69
-2.96%
$ 6.6 million $ 3,767
Oct 31, 2025 $ 1.75
-4.53%
$ 6.8 million $ 52,251
Oct 30, 2025 $ 1.83
-4.39%
$ 7.16 million $ 109,236
Oct 29, 2025 $ 1.92
+3.06%
$ 7.48 million $ 72,952
Oct 28, 2025 $ 1.86
-3.01%
$ 7.26 million $ 31,591
Oct 27, 2025 $ 1.92
-0.68%
$ 7.48 million $ 131,827
Oct 26, 2025 $ 1.93
+0.55%
$ 7.53 million $ 84,598
Oct 25, 2025 $ 1.92
+0.18%
$ 7.49 million $ 5,020
Oct 24, 2025 $ 1.93
+0.30%
$ 7.48 million $ 33,316
Oct 23, 2025 $ 1.93
+0.17%
$ 7.5 million $ 26,296
Oct 22, 2025 $ 1.92
-0.07%
$ 7.52 million $ 104,257
Oct 21, 2025 $ 1.93
+0.52%
$ 7.51 million $ 173,797
Oct 20, 2025 $ 1.93
+0.38%
$ 7.49 million $ 89,003
Oct 19, 2025 $ 1.93
-0.33%
$ 7.51 million $ 86,934
Oct 18, 2025 $ 1.93
-0.15%
$ 7.55 million $ 13,185