Satellogic Inc. (BCBA:SATLD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 6.36
-0.13 (-2.00%)
At close: Apr 28, 2026
Satellogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 3.11 | 3.27 | 3.08 | 3.26 | 3.26 | 1.24% | 2,713 |
| Mar 6, 2026 | 3.21 | 3.45 | 3.21 | 3.22 | 3.22 | -0.46% | 7,176 |
| Mar 5, 2026 | 3.55 | 3.60 | 3.18 | 3.24 | 3.24 | -4.15% | 4,194 |
| Mar 4, 2026 | 3.28 | 3.50 | 3.26 | 3.38 | 3.38 | 2.43% | 13,346 |
| Mar 3, 2026 | 3.16 | 3.30 | 3.07 | 3.30 | 3.30 | - | 2,736 |
| Mar 2, 2026 | 3.07 | 3.37 | 3.07 | 3.30 | 3.30 | 7.33% | 5,855 |
| Feb 27, 2026 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -6.83% | 34,474 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -2.80% | 9,293 |
| Feb 25, 2026 | 3.40 | 3.44 | 3.30 | 3.39 | 3.39 | 0.89% | 2,697 |
| Feb 24, 2026 | 3.35 | 3.45 | 3.19 | 3.36 | 3.36 | - | 4,205 |
| Feb 23, 2026 | 3.60 | 3.71 | 3.29 | 3.36 | 3.36 | -11.11% | 12,620 |
| Feb 20, 2026 | 3.49 | 4.08 | 3.48 | 3.78 | 3.78 | 14.55% | 20,902 |
| Feb 19, 2026 | 3.19 | 3.37 | 3.10 | 3.30 | 3.30 | -0.60% | 9,773 |
| Feb 18, 2026 | 3.41 | 3.41 | 3.08 | 3.32 | 3.32 | -1.78% | 9,871 |
| Feb 13, 2026 | 2.97 | 3.46 | 2.97 | 3.38 | 3.38 | 14.38% | 9,023 |
| Feb 12, 2026 | 3.42 | 3.42 | 2.95 | 2.96 | 2.96 | -13.60% | 30,008 |
| Feb 11, 2026 | 3.48 | 3.54 | 3.20 | 3.42 | 3.42 | -1.01% | 13,211 |
| Feb 10, 2026 | 3.60 | 3.67 | 3.46 | 3.46 | 3.46 | -5.21% | 10,241 |
| Feb 9, 2026 | 3.82 | 3.82 | 3.50 | 3.65 | 3.65 | -4.08% | 16,824 |
| Feb 6, 2026 | 3.58 | 3.82 | 3.32 | 3.80 | 3.80 | 5.56% | 20,771 |
| Feb 5, 2026 | 3.84 | 3.99 | 3.60 | 3.60 | 3.60 | -7.81% | 18,294 |
| Feb 4, 2026 | 4.29 | 4.35 | 3.88 | 3.91 | 3.91 | -3.58% | 13,473 |
| Feb 3, 2026 | 4.29 | 4.29 | 3.77 | 4.05 | 4.05 | -1.94% | 17,399 |
| Feb 2, 2026 | 4.92 | 4.92 | 3.73 | 4.13 | 4.13 | -17.89% | 40,786 |
| Jan 30, 2026 | 5.79 | 5.88 | 4.85 | 5.03 | 5.03 | -15.46% | 32,071 |
| Jan 29, 2026 | 5.64 | 6.06 | 5.25 | 5.95 | 5.95 | 3.84% | 37,739 |
| Jan 28, 2026 | 5.87 | 5.92 | 5.35 | 5.73 | 5.73 | -1.04% | 14,323 |
| Jan 27, 2026 | 4.61 | 5.89 | 4.61 | 5.79 | 5.79 | 24.92% | 54,138 |
| Jan 26, 2026 | 5.30 | 5.49 | 4.39 | 4.64 | 4.64 | -9.82% | 48,020 |
| Jan 23, 2026 | 4.70 | 5.38 | 4.48 | 5.14 | 5.14 | 10.42% | 35,908 |
| Jan 22, 2026 | 3.82 | 4.80 | 3.69 | 4.66 | 4.66 | 30.76% | 53,401 |
| Jan 21, 2026 | 3.92 | 4.17 | 3.41 | 3.56 | 3.56 | -4.43% | 37,351 |
| Jan 20, 2026 | 3.69 | 4.04 | 3.45 | 3.73 | 3.73 | -1.84% | 29,230 |
| Jan 19, 2026 | 3.84 | 3.89 | 3.74 | 3.80 | 3.80 | -1.56% | 850 |
| Jan 16, 2026 | 3.54 | 3.90 | 3.53 | 3.86 | 3.86 | 4.76% | 28,610 |
| Jan 15, 2026 | 3.79 | 3.90 | 3.54 | 3.68 | 3.68 | -1.34% | 22,786 |
| Jan 14, 2026 | 3.71 | 3.83 | 3.55 | 3.73 | 3.73 | -0.67% | 10,985 |
| Jan 13, 2026 | 3.78 | 4.06 | 3.50 | 3.76 | 3.76 | 0.94% | 53,457 |
| Jan 12, 2026 | 2.99 | 3.75 | 2.99 | 3.72 | 3.72 | 25.04% | 79,156 |
| Jan 9, 2026 | 3.10 | 3.30 | 2.97 | 2.98 | 2.98 | -0.67% | 59,731 |
| Jan 8, 2026 | 2.60 | 3.00 | 2.56 | 3.00 | 3.00 | 23.76% | 36,315 |
| Jan 7, 2026 | 2.28 | 2.48 | 2.16 | 2.42 | 2.42 | 9.75% | 44,986 |
| Jan 6, 2026 | 2.42 | 2.47 | 2.14 | 2.21 | 2.21 | -7.93% | 8,105 |
| Jan 5, 2026 | 2.09 | 2.41 | 2.09 | 2.40 | 2.40 | 20.96% | 61,053 |
| Jan 2, 2026 | 1.99 | 2.05 | 1.91 | 1.98 | 1.98 | 2.33% | 5,233 |
| Dec 30, 2025 | 2.01 | 2.01 | 1.85 | 1.94 | 1.94 | -1.78% | 13,120 |
| Dec 29, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -3.43% | 2,615 |
| Dec 26, 2025 | 2.24 | 2.24 | 2.00 | 2.04 | 2.04 | -10.33% | 4,802 |
| Dec 24, 2025 | 2.14 | 2.29 | 2.14 | 2.28 | 2.28 | 5.08% | 11,225 |
| Dec 23, 2025 | 2.19 | 2.19 | 2.00 | 2.17 | 2.17 | -3.78% | 18,383 |
| Dec 22, 2025 | 2.15 | 2.30 | 2.15 | 2.25 | 2.25 | 6.38% | 17,606 |
| Dec 19, 2025 | 1.94 | 2.13 | 1.94 | 2.12 | 2.12 | 9.59% | 9,667 |
| Dec 18, 2025 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | 1.58% | 1,561 |
| Dec 17, 2025 | 2.09 | 2.10 | 1.90 | 1.90 | 1.90 | -4.52% | 4,032 |
| Dec 16, 2025 | 2.00 | 2.10 | 1.90 | 1.99 | 1.99 | -1.49% | 6,044 |
| Dec 15, 2025 | 2.17 | 2.17 | 1.97 | 2.02 | 2.02 | -7.34% | 10,661 |
| Dec 12, 2025 | 2.30 | 2.40 | 2.10 | 2.18 | 2.18 | -2.02% | 11,316 |
| Dec 11, 2025 | 2.11 | 2.24 | 2.05 | 2.23 | 2.23 | 8.01% | 17,531 |
| Dec 10, 2025 | 1.98 | 2.12 | 1.92 | 2.06 | 2.06 | 6.74% | 28,721 |
| Dec 9, 2025 | 1.84 | 1.95 | 1.80 | 1.93 | 1.93 | 7.82% | 7,412 |
| Dec 5, 2025 | 1.82 | 1.84 | 1.75 | 1.79 | 1.79 | -1.65% | 4,921 |
| Dec 4, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 11.66% | 9,620 |
| Dec 3, 2025 | 1.66 | 1.67 | 1.58 | 1.63 | 1.63 | 0.93% | 3,949 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.60 | 1.62 | 1.62 | -4.72% | 1,934 |
| Dec 1, 2025 | 1.70 | 1.75 | 1.61 | 1.70 | 1.70 | -3.42% | 5,312 |
| Nov 28, 2025 | 1.87 | 1.87 | 1.69 | 1.76 | 1.76 | - | 17,362 |
| Nov 27, 2025 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -0.85% | 1,637 |
| Nov 26, 2025 | 1.65 | 1.80 | 1.60 | 1.77 | 1.77 | 12.03% | 18,908 |