Satellogic Inc. (BCBA:SATLD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.61
+0.02 (0.36%)
At close: Jul 3, 2026
BCBA:SATLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 8.93 | 8.93 | 7.96 | 8.13 | 8.13 | -9.47% | 14,268 |
| Jun 2, 2026 | 9.00 | 9.28 | 8.79 | 8.98 | 8.98 | -1.21% | 2,408 |
| Jun 1, 2026 | 9.80 | 9.80 | 8.92 | 9.09 | 9.09 | -7.81% | 13,059 |
| May 29, 2026 | 9.64 | 9.86 | 9.31 | 9.86 | 9.86 | -3.52% | 7,309 |
| May 28, 2026 | 10.49 | 10.49 | 10.15 | 10.22 | 10.22 | 2.00% | 6,054 |
| May 27, 2026 | 10.35 | 10.35 | 9.40 | 10.02 | 10.02 | -10.93% | 16,150 |
| May 26, 2026 | 11.20 | 12.39 | 10.82 | 11.25 | 11.25 | 2.27% | 13,047 |
| 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 |