exSat Historical Data

XSAT Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 2025 $ 1.93
-8.36%
$ 7.53 million $ 131,629
Oct 16, 2025 $ 2.11
+2.99%
$ 8.23 million $ 111,019
Oct 15, 2025 $ 2.05
-6.74%
$ 7.99 million $ 32,311
Oct 14, 2025 $ 2.18
-3.19%
$ 8.57 million $ 139,286
Oct 13, 2025 $ 2.26
+7.95%
$ 8.8 million $ 70,389
Oct 12, 2025 $ 2.09
-0.53%
$ 8.15 million $ 113,139
Oct 11, 2025 $ 2.1
-8.09%
$ 8.2 million $ 237,876
Oct 10, 2025 $ 2.29
+0.07%
$ 8.92 million $ 158,425
Oct 9, 2025 $ 2.29
+0.19%
$ 8.91 million $ 85,715
Oct 8, 2025 $ 2.28
+0.43%
$ 8.89 million $ 40,656
Oct 7, 2025 $ 2.27
+1.08%
$ 8.86 million $ 86,700