exSat Historical Data

XSAT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 4.54
-9.58%
$ 17.7 million $ 217,360
Jun 15, 2025 $ 5.02
-0.90%
$ 19.58 million $ 61,314
Jun 14, 2025 $ 5.07
+5.57%
$ 19.75 million $ 19,231
Jun 13, 2025 $ 4.8
-9.97%
$ 18.71 million $ 297,534
Jun 12, 2025 $ 5.33
+3.73%
$ 20.78 million $ 234,504
Jun 11, 2025 $ 5.14
+7.50%
$ 20.04 million $ 81,662
Jun 10, 2025 $ 4.78
-17.53%
$ 18.64 million $ 175,314
Jun 9, 2025 $ 5.8
-3.98%
$ 22.6 million $ 388,172
Jun 8, 2025 $ 6.04
+1.68%
$ 23.54 million $ 78,910
Jun 7, 2025 $ 5.94
+4.95%
$ 23.15 million $ 20,721
Jun 6, 2025 $ 5.66
-7.80%
$ 22.06 million $ 174,577
Jun 5, 2025 $ 6.13
-0.71%
$ 23.92 million $ 397,045
Jun 4, 2025 $ 6.18
-0.35%
$ 24.1 million $ 189,567
Jun 3, 2025 $ 6.2
-1.78%
$ 24.19 million $ 120,664
Jun 2, 2025 $ 6.31
-0.57%
$ 24.62 million $ 219,383
Jun 1, 2025 $ 6.34
-3.65%
$ 24.73 million $ 31,470
May 31, 2025 $ 6.58
+0.82%
$ 25.64 million $ 31,945
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