exSat Historical Data

XSAT Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2025 $ 2.76
+9.67%
$ 10.75 million $ 62,416
Aug 4, 2025 $ 2.51
+0.25%
$ 9.78 million $ 56,558
Aug 3, 2025 $ 2.5
+7.63%
$ 9.76 million $ 28,349
Aug 2, 2025 $ 2.32
-17.86%
$ 9.07 million $ 20,159
Aug 1, 2025 $ 2.83
+11.78%
$ 11.04 million $ 173,998
Jul 31, 2025 $ 2.53
-8.59%
$ 9.87 million $ 83,735
Jul 30, 2025 $ 2.77
-5.99%
$ 10.8 million $ 69,569
Jul 29, 2025 $ 2.94
-5.78%
$ 11.48 million $ 70,038
Jul 28, 2025 $ 3.1
+5.06%
$ 12.1 million $ 122,513
Jul 27, 2025 $ 2.95
+3.17%
$ 11.52 million $ 74,427
Jul 26, 2025 $ 2.86
-0.65%
$ 11.16 million $ 3,321
Jul 25, 2025 $ 2.88
-6.05%
$ 11.23 million $ 320,440
Jul 24, 2025 $ 3.06
-1.90%
$ 11.95 million $ 91,001
Jul 23, 2025 $ 3.12
+0.13%
$ 12.18 million $ 39,043
Jul 22, 2025 $ 3.12
-2.80%
$ 12.17 million $ 119,035
Jul 21, 2025 $ 3.21
-0.46%
$ 12.52 million $ 155,709
Jul 20, 2025 $ 3.22
-0.44%
$ 12.58 million $ 134,441
Jul 19, 2025 $ 3.24
-0.28%
$ 12.62 million $ 3,817
Jul 18, 2025 $ 3.25
-9.04%
$ 12.66 million $ 135,321
Jul 17, 2025 $ 3.57
-0.03%
$ 13.92 million $ 152,162
Jul 16, 2025 $ 3.57
+0.55%
$ 13.92 million $ 76,731
Jul 15, 2025 $ 3.55
-0.09%
$ 13.85 million $ 146,811
Jul 14, 2025 $ 3.55
-0.24%
$ 13.86 million $ 341,781
Jul 13, 2025 $ 3.56
+0.66%
$ 13.89 million $ 72,413
Jul 12, 2025 $ 3.54
-0.61%
$ 13.8 million $ 11,574
Jul 11, 2025 $ 3.56
-0.56%
$ 13.88 million $ 294,590
Jul 10, 2025 $ 3.53
-3.70%
$ 13.75 million $ 6,678
Jul 9, 2025 $ 3.66
-1.93%
$ 14.28 million $ 181,166
Jul 8, 2025 $ 3.73
+2.00%
$ 14.55 million $ 52,411
Jul 7, 2025 $ 3.66
+4.83%
$ 14.27 million $ 105,395
Jul 6, 2025 $ 3.49
+2.91%
$ 13.61 million $ 79,163
Jul 5, 2025 $ 3.38
-5.15%
$ 13.17 million $ 9,804
Jul 4, 2025 $ 3.56
-4.61%
$ 13.88 million $ 64,612
Jul 3, 2025 $ 3.73
+2.50%
$ 14.55 million $ 99,627
Jul 2, 2025 $ 3.64
+1.73%
$ 14.2 million $ 176,651
Jul 1, 2025 $ 3.58
-0.60%
$ 13.96 million $ 65,211
Jun 30, 2025 $ 3.6
+2.27%
$ 14.04 million $ 96,025
Jun 29, 2025 $ 3.95
+17.81%
$ 15.39 million $ 61,836