Satellogic Inc. (BCBA:SATLD)
Argentina · Delayed Price · Currency is ARS · Price in USD 10.80
+0.84 (8.43%)
At close: May 22, 2026
BCBA:SATLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 10.44% | 4,368 |
| May 21, 2026 | 9.57 | 10.15 | 9.50 | 9.96 | 9.96 | -0.40% | 2,735 |
| May 20, 2026 | 9.54 | 10.00 | 9.50 | 10.00 | 10.00 | 0.10% | 1,617 |
| May 19, 2026 | 9.83 | 10.06 | 9.25 | 9.99 | 9.99 | -3.01% | 3,904 |
| May 18, 2026 | 10.50 | 10.50 | 9.23 | 10.30 | 10.30 | 4.46% | 11,163 |
| May 15, 2026 | 9.20 | 10.25 | 9.20 | 9.86 | 9.86 | 9.07% | 17,884 |
| May 14, 2026 | 8.26 | 9.31 | 8.21 | 9.04 | 9.04 | 9.05% | 7,788 |
| May 13, 2026 | 8.00 | 8.49 | 7.80 | 8.29 | 8.29 | 6.28% | 8,376 |
| May 12, 2026 | 8.74 | 8.87 | 7.38 | 7.80 | 7.80 | -15.22% | 10,006 |
| May 11, 2026 | 7.99 | 9.24 | 7.88 | 9.20 | 9.20 | 17.95% | 18,789 |
| May 8, 2026 | 7.20 | 7.95 | 7.20 | 7.80 | 7.80 | 13.70% | 16,218 |
| May 7, 2026 | 7.11 | 7.24 | 6.80 | 6.86 | 6.86 | -7.55% | 4,247 |
| May 6, 2026 | 7.24 | 7.79 | 7.24 | 7.42 | 7.42 | 1.50% | 3,600 |
| May 5, 2026 | 7.31 | 7.33 | 6.96 | 7.31 | 7.31 | -0.54% | 2,898 |
| May 4, 2026 | 6.95 | 7.61 | 6.95 | 7.35 | 7.35 | 11.36% | 13,673 |
| 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 |