Satellogic Inc. (BCBA:SATLD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.270
-0.265 (-7.50%)
At close: Nov 2, 2026
BCBA:SATLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.65 | 3.67 | 3.24 | 3.27 | 3.27 | -7.50% | 8,518 |
| Oct 30, 2026 | 3.80 | 3.80 | 3.34 | 3.54 | 3.54 | -10.39% | 25,888 |
| Oct 29, 2026 | 3.99 | 4.14 | 3.94 | 3.95 | 3.95 | -0.88% | 2,418 |
| Oct 28, 2026 | 4.18 | 4.18 | 3.93 | 3.98 | 3.98 | -5.35% | 7,628 |
| Oct 27, 2026 | 4.21 | 4.35 | 4.13 | 4.21 | 4.21 | 5.65% | 7,405 |
| Oct 26, 2026 | 3.96 | 4.15 | 3.92 | 3.98 | 3.98 | -1.73% | 3,691 |
| Oct 23, 2026 | 3.92 | 4.07 | 3.85 | 4.05 | 4.05 | 3.05% | 3,658 |
| Oct 22, 2026 | 4.11 | 4.11 | 3.91 | 3.93 | 3.93 | -7.09% | 12,258 |
| Oct 21, 2026 | 4.07 | 4.29 | 4.06 | 4.23 | 4.23 | 8.32% | 33,085 |
| Oct 20, 2026 | 4.00 | 4.15 | 3.85 | 3.91 | 3.91 | -5.90% | 14,390 |
| Oct 19, 2026 | 4.12 | 4.49 | 4.07 | 4.15 | 4.15 | 1.22% | 3,674 |
| Oct 16, 2026 | 4.40 | 4.54 | 4.07 | 4.10 | 4.10 | -6.18% | 16,504 |
| Oct 15, 2026 | 4.17 | 4.47 | 4.08 | 4.37 | 4.37 | 0.46% | 21,571 |
| Oct 14, 2026 | 4.70 | 4.70 | 4.35 | 4.35 | 4.35 | -9.94% | 41,227 |
| Oct 13, 2026 | 4.98 | 5.00 | 4.69 | 4.83 | 4.83 | -11.21% | 24,967 |
| Oct 9, 2026 | 5.23 | 5.45 | 5.09 | 5.44 | 5.44 | 3.42% | 5,755 |
| Oct 8, 2026 | 5.37 | 5.57 | 5.15 | 5.26 | 5.26 | -4.19% | 9,938 |
| Oct 7, 2026 | 5.46 | 5.51 | 5.32 | 5.49 | 5.49 | -5.18% | 14,920 |
| Oct 6, 2026 | 5.96 | 5.96 | 5.61 | 5.79 | 5.79 | 3.76% | 4,382 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.46 | 5.58 | 5.58 | -7.62% | 19,582 |
| Oct 2, 2026 | 5.77 | 6.27 | 5.70 | 6.04 | 6.04 | 5.96% | 5,468 |
| Oct 1, 2026 | 5.82 | 5.94 | 5.54 | 5.70 | 5.70 | -2.23% | 6,288 |
| Sep 30, 2026 | 6.00 | 6.33 | 5.79 | 5.83 | 5.83 | -0.34% | 5,943 |
| Sep 29, 2026 | 6.17 | 6.27 | 5.82 | 5.85 | 5.85 | -8.59% | 15,256 |
| Sep 28, 2026 | 6.43 | 6.60 | 6.15 | 6.40 | 6.40 | 0.79% | 11,137 |
| Sep 25, 2026 | 6.35 | 6.75 | 6.30 | 6.35 | 6.35 | 1.44% | 17,974 |
| Sep 24, 2026 | 5.70 | 6.42 | 5.70 | 6.26 | 6.26 | 9.25% | 18,730 |
| 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 |