Satellogic Inc. (BCBA:SATLD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.96
-0.15 (-2.45%)
At close: Aug 14, 2026
BCBA:SATLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4.48 | 4.75 | 4.45 | 4.45 | 4.45 | -1.11% | 1,994 |
| Jul 13, 2026 | 4.58 | 4.64 | 4.45 | 4.50 | 4.50 | -2.91% | 4,233 |
| Jul 10, 2026 | 4.66 | 4.66 | 4.43 | 4.64 | 4.64 | -4.43% | 5,364 |
| Jul 8, 2026 | 5.15 | 5.15 | 4.84 | 4.85 | 4.85 | -2.61% | 7,547 |
| Jul 7, 2026 | 5.30 | 5.30 | 4.94 | 4.98 | 4.98 | -7.09% | 6,549 |
| Jul 6, 2026 | 5.58 | 5.69 | 5.33 | 5.36 | 5.36 | -5.30% | 3,313 |
| Jul 3, 2026 | 5.53 | 5.67 | 5.52 | 5.66 | 5.66 | 1.25% | 637 |
| Jul 2, 2026 | 5.98 | 6.30 | 5.51 | 5.59 | 5.59 | -4.44% | 8,509 |
| Jul 1, 2026 | 5.80 | 6.18 | 5.80 | 5.85 | 5.85 | -2.50% | 7,748 |
| Jun 30, 2026 | 5.97 | 6.26 | 5.92 | 6.00 | 6.00 | 2.92% | 9,005 |
| Jun 29, 2026 | 4.96 | 5.85 | 4.96 | 5.83 | 5.83 | 23.39% | 36,468 |
| Jun 26, 2026 | 4.65 | 4.90 | 4.61 | 4.73 | 4.73 | -1.36% | 4,676 |
| Jun 25, 2026 | 5.09 | 5.09 | 4.70 | 4.79 | 4.79 | -8.76% | 22,270 |
| Jun 24, 2026 | 5.65 | 5.65 | 5.14 | 5.25 | 5.25 | -8.70% | 8,226 |
| Jun 23, 2026 | 5.70 | 6.16 | 5.70 | 5.75 | 5.75 | -2.54% | 6,198 |
| Jun 22, 2026 | 6.00 | 6.00 | 5.60 | 5.90 | 5.90 | -4.22% | 8,101 |
| Jun 19, 2026 | 6.47 | 6.47 | 5.91 | 6.16 | 6.16 | -0.65% | 1,786 |
| Jun 18, 2026 | 6.01 | 6.27 | 5.72 | 6.20 | 6.20 | -4.02% | 9,939 |
| Jun 17, 2026 | 6.44 | 6.55 | 6.35 | 6.46 | 6.46 | 0.47% | 5,052 |
| Jun 16, 2026 | 7.01 | 7.01 | 6.40 | 6.43 | 6.43 | -8.14% | 8,422 |
| Jun 12, 2026 | 7.90 | 8.00 | 6.59 | 7.00 | 7.00 | -10.37% | 16,244 |
| Jun 11, 2026 | 6.64 | 7.86 | 6.64 | 7.81 | 7.81 | 18.87% | 6,982 |
| Jun 10, 2026 | 6.75 | 6.89 | 6.42 | 6.57 | 6.57 | -1.50% | 5,596 |
| Jun 9, 2026 | 7.10 | 7.10 | 6.30 | 6.67 | 6.67 | -8.00% | 20,586 |
| Jun 8, 2026 | 7.59 | 7.59 | 7.10 | 7.25 | 7.25 | -1.76% | 3,748 |
| Jun 5, 2026 | 8.50 | 8.50 | 7.13 | 7.38 | 7.38 | -13.18% | 14,057 |
| Jun 4, 2026 | 8.12 | 8.80 | 8.12 | 8.50 | 8.50 | 4.55% | 4,598 |