Satellogic Inc. (BCBA:SATLD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.73
-0.26 (-4.34%)
At close: Sep 23, 2026
BCBA:SATLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.82 | 5.93 | 5.70 | 5.73 | 5.73 | -4.34% | 6,650 |
| Sep 22, 2026 | 5.67 | 5.99 | 5.63 | 5.99 | 5.99 | 4.36% | 7,271 |
| Sep 21, 2026 | 5.65 | 5.84 | 5.56 | 5.74 | 5.74 | 7.29% | 12,002 |
| Sep 18, 2026 | 5.50 | 5.50 | 5.22 | 5.35 | 5.35 | -7.92% | 17,405 |
| Sep 17, 2026 | 5.46 | 5.90 | 5.46 | 5.81 | 5.81 | 12.38% | 17,412 |
| Sep 16, 2026 | 5.12 | 5.20 | 5.01 | 5.17 | 5.17 | -2.08% | 2,986 |
| Sep 15, 2026 | 5.16 | 5.37 | 5.00 | 5.28 | 5.28 | 3.73% | 3,636 |
| Sep 14, 2026 | 5.23 | 5.23 | 5.00 | 5.09 | 5.09 | 0.79% | 6,693 |
| Sep 11, 2026 | 5.09 | 5.18 | 4.92 | 5.05 | 5.05 | 0.20% | 4,240 |
| Sep 10, 2026 | 5.30 | 5.40 | 4.91 | 5.04 | 5.04 | -3.08% | 8,082 |
| Sep 9, 2026 | 5.43 | 5.43 | 5.16 | 5.20 | 5.20 | -6.81% | 5,577 |
| Sep 8, 2026 | 4.96 | 5.60 | 4.96 | 5.58 | 5.58 | 14.34% | 45,276 |
| Sep 7, 2026 | 4.85 | 4.88 | 4.82 | 4.88 | 4.88 | 1.04% | 588 |
| Sep 4, 2026 | 5.14 | 5.17 | 4.82 | 4.83 | 4.83 | -0.72% | 6,176 |
| Sep 3, 2026 | 5.19 | 5.20 | 4.71 | 4.87 | 4.87 | -1.62% | 21,167 |
| Sep 2, 2026 | 4.81 | 5.01 | 4.79 | 4.95 | 4.95 | 2.49% | 6,035 |
| Sep 1, 2026 | 4.93 | 5.00 | 4.77 | 4.83 | 4.83 | -3.11% | 9,683 |
| Aug 31, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -1.78% | 943 |
| Aug 28, 2026 | 5.53 | 5.53 | 5.05 | 5.07 | 5.07 | -8.32% | 10,658 |
| Aug 27, 2026 | 5.29 | 5.58 | 5.29 | 5.53 | 5.53 | 2.98% | 4,347 |
| Aug 26, 2026 | 5.75 | 5.75 | 5.37 | 5.37 | 5.37 | -2.89% | 6,001 |
| Aug 25, 2026 | 5.55 | 5.61 | 5.41 | 5.53 | 5.53 | 0.18% | 2,944 |
| Aug 24, 2026 | 5.61 | 5.72 | 5.48 | 5.52 | 5.52 | -6.60% | 4,773 |
| Aug 21, 2026 | 5.88 | 5.97 | 5.73 | 5.91 | 5.91 | 7.45% | 4,758 |
| Aug 20, 2026 | 5.59 | 5.59 | 5.31 | 5.50 | 5.50 | -5.17% | 5,856 |
| Aug 19, 2026 | 5.86 | 5.91 | 5.51 | 5.80 | 5.80 | -2.85% | 8,498 |
| Aug 18, 2026 | 5.90 | 6.17 | 5.81 | 5.97 | 5.97 | 0.17% | 3,670 |
| Aug 14, 2026 | 6.29 | 6.37 | 5.87 | 5.96 | 5.96 | -2.45% | 6,376 |
| Aug 13, 2026 | 6.21 | 6.23 | 5.93 | 6.11 | 6.11 | -1.45% | 12,052 |
| Aug 12, 2026 | 5.96 | 6.20 | 5.96 | 6.20 | 6.20 | 4.03% | 7,331 |
| Aug 11, 2026 | 5.40 | 6.00 | 5.33 | 5.96 | 5.96 | 7.19% | 10,259 |
| Aug 10, 2026 | 5.96 | 6.00 | 5.50 | 5.56 | 5.56 | -1.77% | 11,931 |
| Aug 7, 2026 | 5.50 | 5.75 | 5.38 | 5.66 | 5.66 | 8.02% | 18,310 |
| Aug 6, 2026 | 5.00 | 5.50 | 4.85 | 5.24 | 5.24 | 6.07% | 29,716 |
| Aug 5, 2026 | 4.70 | 4.99 | 4.37 | 4.94 | 4.94 | 3.78% | 13,184 |
| Aug 4, 2026 | 4.40 | 4.84 | 4.35 | 4.76 | 4.76 | 16.10% | 18,523 |
| Aug 3, 2026 | 3.72 | 4.14 | 3.60 | 4.10 | 4.10 | 9.04% | 11,340 |
| Jul 31, 2026 | 3.72 | 3.80 | 3.62 | 3.76 | 3.76 | 3.30% | 6,640 |
| Jul 30, 2026 | 3.58 | 3.70 | 3.58 | 3.64 | 3.64 | 4.45% | 1,832 |
| Jul 29, 2026 | 3.61 | 3.63 | 3.45 | 3.49 | 3.49 | -4.65% | 8,253 |
| Jul 28, 2026 | 3.58 | 3.70 | 3.46 | 3.66 | 3.66 | -1.22% | 5,786 |
| Jul 27, 2026 | 3.88 | 3.88 | 3.58 | 3.70 | 3.70 | -1.60% | 12,652 |
| Jul 24, 2026 | 3.80 | 3.82 | 3.73 | 3.76 | 3.76 | -4.69% | 8,688 |
| Jul 23, 2026 | 4.00 | 4.04 | 3.92 | 3.95 | 3.95 | 0.77% | 9,803 |
| Jul 22, 2026 | 4.26 | 4.26 | 3.90 | 3.92 | 3.92 | -4.98% | 12,887 |
| Jul 21, 2026 | 3.81 | 4.20 | 3.80 | 4.12 | 4.12 | 9.87% | 6,719 |
| Jul 20, 2026 | 4.03 | 4.03 | 3.71 | 3.75 | 3.75 | -5.54% | 9,914 |
| Jul 17, 2026 | 3.80 | 4.14 | 3.62 | 3.97 | 3.97 | 6.58% | 8,583 |
| Jul 16, 2026 | 3.97 | 3.98 | 3.69 | 3.73 | 3.73 | -9.15% | 28,991 |
| Jul 15, 2026 | 4.52 | 4.57 | 4.07 | 4.10 | 4.10 | -7.87% | 8,622 |