exSat Historical Data

XSAT Page 9
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2025 $ 6.89
-5.23%
$ 26.87 million $ 25,039
Feb 16, 2025 $ 7.27
+5.21%
$ 28.35 million $ 62,463
Feb 15, 2025 $ 6.99
+9.39%
$ 27.26 million $ 74,302
Feb 14, 2025 $ 6.39
+0.31%
$ 24.92 million $ 42,830
Feb 13, 2025 $ 6.37
+3.92%
$ 24.84 million $ 23,659
Feb 12, 2025 $ 6.13
-1.45%
$ 23.91 million $ 88,464
Feb 11, 2025 $ 6.23
+3.15%
$ 24.3 million $ 88,927
Feb 10, 2025 $ 6.04
+1.17%
$ 23.56 million $ 81,352
Feb 9, 2025 $ 5.97
+2.58%
$ 23.28 million $ 27,904
Feb 8, 2025 $ 5.82
-13.52%
$ 22.7 million $ 77,221
Feb 7, 2025 $ 6.73
-19.88%
$ 26.25 million $ 68,207
Feb 6, 2025 $ 8.36
-6.80%
$ 32.6 million $ 24,688
Feb 5, 2025 $ 8.97
-4.47%
$ 34.98 million $ 17,113
Feb 4, 2025 $ 9.26
-1.07%
$ 36.11 million $ 17,872
Feb 3, 2025 $ 9.36
-1.99%
$ 36.5 million $ 17,995
Feb 2, 2025 $ 9.58
-4.01%
$ 37.36 million $ 15,585
Feb 1, 2025 $ 9.98
-0.10%
$ 38.92 million $ 31,742
Jan 31, 2025 $ 9.99
+0.50%
$ 38.96 million $ 47,593
Jan 30, 2025 $ 9.94
-2.26%
$ 38.77 million $ 51,662
Jan 29, 2025 $ 10.17
+2.62%
$ 39.66 million $ 19,698
Jan 28, 2025 $ 9.91
-5.08%
$ 38.65 million $ 24,013
Jan 27, 2025 $ 10.44
+0.19%
$ 40.72 million $ 46,734
Jan 26, 2025 $ 10.38
-1.70%
$ 40.48 million $ 2,138
Jan 25, 2025 $ 10.56
-3.30%
$ 41.18 million $ 10,367
Jan 24, 2025 $ 10.92
+0.74%
$ 42.59 million $ 14,338
Jan 23, 2025 $ 10.84
+9.49%
$ 42.28 million $ 25,217
Jan 22, 2025 $ 9.9
+2.48%
$ 38.61 million $ 21,112
Jan 21, 2025 $ 9.66
-8.00%
$ 37.67 million $ 22,512
Jan 20, 2025 $ 10.5
-4.37%
$ 40.95 million $ 45,362
Jan 19, 2025 $ 10.92
-11.22%
$ 42.59 million $ 34,479
Jan 18, 2025 $ 12.3
+20.12%
$ 47.97 million $ 17,102
Jan 17, 2025 $ 10.24
+9.75%
$ 39.94 million $ 62,314
Jan 16, 2025 $ 9.33
+3.78%
$ 36.39 million $ 28,918
Jan 15, 2025 $ 9
+0.56%
$ 35.1 million $ 20,963