Satellogic Inc. (BCBA:SATLD)
Argentina · Delayed Price · Currency is ARS · Price in USD 6.60
+0.21 (3.29%)
At close: Apr 30, 2026
BCBA:SATLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.60 | 6.90 | 6.57 | 6.60 | 6.60 | 3.29% | 4,645 |
| Apr 29, 2026 | 6.20 | 6.39 | 6.05 | 6.39 | 6.39 | -0.47% | 2,588 |
| Apr 28, 2026 | 6.34 | 6.66 | 6.34 | 6.42 | 6.42 | -1.08% | 2,031 |
| Apr 27, 2026 | 6.49 | 6.55 | 6.21 | 6.49 | 6.49 | 1.88% | 3,801 |
| Apr 24, 2026 | 7.15 | 7.15 | 6.30 | 6.37 | 6.37 | -9.65% | 7,879 |
| Apr 23, 2026 | 7.15 | 7.23 | 6.94 | 7.05 | 7.05 | -5.50% | 5,791 |
| Apr 22, 2026 | 7.96 | 8.50 | 7.24 | 7.46 | 7.46 | 0.95% | 15,992 |
| Apr 21, 2026 | 7.16 | 7.72 | 6.90 | 7.39 | 7.39 | 5.57% | 4,088 |
| Apr 20, 2026 | 7.25 | 7.30 | 6.85 | 7.00 | 7.00 | -2.51% | 5,878 |
| Apr 17, 2026 | 7.79 | 7.79 | 7.11 | 7.18 | 7.18 | -7.83% | 6,287 |
| Apr 16, 2026 | 7.25 | 7.80 | 7.16 | 7.79 | 7.79 | 8.19% | 9,310 |
| Apr 15, 2026 | 7.49 | 7.49 | 6.78 | 7.20 | 7.20 | -5.39% | 11,031 |
| Apr 14, 2026 | 7.87 | 7.88 | 7.15 | 7.61 | 7.61 | -4.52% | 9,377 |
| Apr 13, 2026 | 7.24 | 8.23 | 7.24 | 7.97 | 7.97 | 2.84% | 11,533 |
| Apr 10, 2026 | 7.94 | 8.33 | 7.47 | 7.75 | 7.75 | 5.01% | 16,172 |
| Apr 9, 2026 | 7.39 | 8.30 | 7.25 | 7.38 | 7.38 | 3.22% | 20,119 |
| Apr 8, 2026 | 7.52 | 7.81 | 7.00 | 7.15 | 7.15 | 0.70% | 7,911 |
| Apr 7, 2026 | 7.10 | 7.39 | 6.94 | 7.10 | 7.10 | -2.61% | 9,258 |
| Apr 6, 2026 | 6.25 | 7.45 | 6.19 | 7.29 | 7.29 | 23.56% | 28,725 |
| Apr 1, 2026 | 5.87 | 6.26 | 5.73 | 5.90 | 5.90 | 5.17% | 10,509 |
| Mar 31, 2026 | 5.11 | 5.96 | 4.95 | 5.61 | 5.61 | 5.85% | 6,677 |
| Mar 30, 2026 | 6.19 | 6.19 | 4.70 | 5.30 | 5.30 | -14.52% | 33,236 |
| Mar 27, 2026 | 6.25 | 6.35 | 5.72 | 6.20 | 6.20 | -7.19% | 21,558 |
| Mar 26, 2026 | 6.32 | 7.00 | 6.12 | 6.68 | 6.68 | 5.70% | 47,330 |
| Mar 25, 2026 | 5.40 | 7.00 | 5.40 | 6.32 | 6.32 | 22.72% | 74,969 |
| Mar 23, 2026 | 4.00 | 5.20 | 4.00 | 5.15 | 5.15 | 37.52% | 32,632 |
| Mar 20, 2026 | 3.41 | 4.20 | 3.41 | 3.75 | 3.75 | 11.96% | 34,220 |
| Mar 19, 2026 | 3.20 | 3.47 | 3.15 | 3.35 | 3.35 | 7.90% | 20,125 |
| Mar 18, 2026 | 3.10 | 3.13 | 3.01 | 3.10 | 3.10 | - | 12,088 |
| Mar 17, 2026 | 3.00 | 3.15 | 2.95 | 3.10 | 3.10 | 2.82% | 3,317 |
| Mar 16, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -0.82% | 5,153 |
| Mar 13, 2026 | 3.07 | 3.16 | 3.04 | 3.04 | 3.04 | -1.94% | 6,517 |
| Mar 12, 2026 | 3.10 | 3.18 | 3.05 | 3.10 | 3.10 | -1.59% | 6,047 |
| Mar 11, 2026 | 3.30 | 3.49 | 3.14 | 3.15 | 3.15 | -1.10% | 4,449 |
| Mar 10, 2026 | 3.14 | 3.26 | 3.14 | 3.19 | 3.19 | -2.30% | 2,456 |
| Mar 9, 2026 | 3.11 | 3.27 | 3.08 | 3.26 | 3.26 | 1.24% | 2,713 |
| Mar 6, 2026 | 3.21 | 3.45 | 3.21 | 3.22 | 3.22 | -0.46% | 7,176 |
| Mar 5, 2026 | 3.55 | 3.60 | 3.18 | 3.24 | 3.24 | -4.15% | 4,194 |
| Mar 4, 2026 | 3.28 | 3.50 | 3.26 | 3.38 | 3.38 | 2.43% | 13,346 |
| Mar 3, 2026 | 3.16 | 3.30 | 3.07 | 3.30 | 3.30 | - | 2,736 |
| Mar 2, 2026 | 3.07 | 3.37 | 3.07 | 3.30 | 3.30 | 7.33% | 5,855 |
| Feb 27, 2026 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -6.83% | 34,474 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -2.80% | 9,293 |
| Feb 25, 2026 | 3.40 | 3.44 | 3.30 | 3.39 | 3.39 | 0.89% | 2,697 |
| Feb 24, 2026 | 3.35 | 3.45 | 3.19 | 3.36 | 3.36 | - | 4,205 |
| Feb 23, 2026 | 3.60 | 3.71 | 3.29 | 3.36 | 3.36 | -11.11% | 12,620 |
| Feb 20, 2026 | 3.49 | 4.08 | 3.48 | 3.78 | 3.78 | 14.55% | 20,902 |
| Feb 19, 2026 | 3.19 | 3.37 | 3.10 | 3.30 | 3.30 | -0.60% | 9,773 |
| Feb 18, 2026 | 3.41 | 3.41 | 3.08 | 3.32 | 3.32 | -1.78% | 9,871 |
| Feb 13, 2026 | 2.97 | 3.46 | 2.97 | 3.38 | 3.38 | 14.38% | 9,023 |