SATCH.BO(SATCH.BO)
SATCH.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $4.09 | $4.51 | $4.09 | $4.30 | 416,803 |
| 8/3/2026 | $4.30 | $4.30 | $4.30 | $4.30 | 316,879 |
| 7/31/2026 | $4.53 | $4.53 | $4.52 | $4.52 | 104,766 |
| 7/30/2026 | $4.99 | $5.23 | $4.75 | $4.75 | 369,849 |
| 7/29/2026 | $4.99 | $4.99 | $4.99 | $4.99 | 40,966 |
| 7/28/2026 | $5.26 | $5.26 | $5.25 | $5.25 | 43,732 |
| 7/27/2026 | $5.52 | $5.52 | $5.52 | $5.52 | 27,608 |
| 7/24/2026 | $6.09 | $6.09 | $5.60 | $5.89 | 196,754 |
| 7/23/2026 | $6.05 | $6.12 | $5.66 | $5.82 | 302,807 |
| 7/22/2026 | $5.82 | $5.83 | $5.60 | $5.83 | 177,022 |
| 7/21/2026 | $5.45 | $5.56 | $5.38 | $5.56 | 132,487 |
| 7/20/2026 | $5.29 | $5.30 | $4.81 | $5.30 | 135,655 |
| 7/17/2026 | $5.40 | $5.40 | $5.03 | $5.19 | 50,459 |
| 7/16/2026 | $5.02 | $5.16 | $4.92 | $5.16 | 83,696 |
| 7/15/2026 | $5.09 | $5.09 | $4.86 | $4.93 | 23,094 |
| 7/14/2026 | $5.06 | $5.15 | $4.94 | $4.99 | 9,696 |
| 7/13/2026 | $4.89 | $5.06 | $4.89 | $5.05 | 103,864 |
| 7/10/2026 | $4.73 | $4.90 | $4.71 | $4.80 | 40,933 |
| 7/9/2026 | $4.79 | $4.79 | $4.55 | $4.75 | 28,328 |
| 7/8/2026 | $4.88 | $4.89 | $4.69 | $4.69 | 51,293 |
| 7/7/2026 | $4.80 | $4.98 | $4.75 | $4.89 | 99,937 |
| 7/6/2026 | $4.94 | $4.94 | $4.78 | $4.83 | 40,243 |
| 7/3/2026 | $5.01 | $5.12 | $4.78 | $4.93 | 143,711 |
| 7/2/2026 | $5.12 | $5.25 | $4.98 | $5.11 | 60,726 |
| 7/1/2026 | $5.22 | $5.24 | $5.06 | $5.12 | 32,027 |
| 6/30/2026 | $5.18 | $5.27 | $4.95 | $5.27 | 110,547 |
| 6/29/2026 | $5.49 | $5.49 | $5.03 | $5.13 | 67,810 |
| 6/25/2026 | $5.15 | $5.30 | $5.04 | $5.30 | 128,440 |
| 6/24/2026 | $4.99 | $5.10 | $4.96 | $5.06 | 83,078 |
| 6/23/2026 | $5.03 | $5.09 | $4.93 | $4.99 | 51,843 |
| 6/22/2026 | $4.84 | $5.12 | $4.84 | $5.05 | 57,108 |
| 6/19/2026 | $4.97 | $5.06 | $4.94 | $4.98 | 83,877 |
| 6/18/2026 | $5.10 | $5.12 | $4.92 | $4.97 | 110,979 |
| 6/17/2026 | $5.05 | $5.09 | $4.92 | $5.00 | 79,071 |
| 6/16/2026 | $5.12 | $5.14 | $4.90 | $5.05 | 104,099 |
| 6/15/2026 | $5.08 | $5.21 | $5.08 | $5.12 | 96,123 |
| 6/12/2026 | $5.14 | $5.26 | $5.06 | $5.08 | 127,150 |
| 6/11/2026 | $5.15 | $5.20 | $4.97 | $5.09 | 60,064 |
| 6/10/2026 | $5.37 | $5.47 | $5.11 | $5.26 | 52,842 |
| 6/9/2026 | $5.33 | $5.40 | $5.15 | $5.39 | 53,701 |
| 6/8/2026 | $5.38 | $5.38 | $5.16 | $5.25 | 115,421 |
| 6/5/2026 | $5.13 | $5.19 | $5.08 | $5.15 | 42,548 |
| 6/4/2026 | $5.33 | $5.36 | $4.99 | $5.22 | 104,686 |
| 6/3/2026 | $5.21 | $5.37 | $5.15 | $5.25 | 76,716 |
| 6/2/2026 | $5.20 | $5.49 | $5.10 | $5.40 | 73,999 |
| 6/1/2026 | $5.01 | $5.31 | $5.01 | $5.26 | 136,542 |
| 5/29/2026 | $5.43 | $5.44 | $5.21 | $5.21 | 127,498 |
| 5/27/2026 | $5.50 | $5.60 | $5.12 | $5.48 | 245,459 |
| 5/26/2026 | $5.86 | $5.86 | $5.32 | $5.53 | 223,286 |
| 5/25/2026 | $5.59 | $5.59 | $5.59 | $5.59 | 65,049 |
| 5/22/2026 | $5.23 | $5.33 | $4.94 | $5.33 | 63,095 |
| 5/21/2026 | $4.77 | $5.27 | $4.77 | $5.08 | 172,402 |
| 5/20/2026 | $5.03 | $5.24 | $5.01 | $5.01 | 172,653 |
| 5/19/2026 | $5.27 | $5.50 | $5.27 | $5.27 | 391,070 |
| 5/18/2026 | $5.54 | $5.54 | $5.54 | $5.54 | 9,876 |
| 5/15/2026 | $5.83 | $5.83 | $5.83 | $5.83 | 30,428 |
| 5/14/2026 | $6.13 | $6.13 | $6.13 | $6.13 | 30,643 |
| 5/13/2026 | $6.78 | $6.78 | $6.45 | $6.45 | 367,019 |
| 5/12/2026 | $6.78 | $6.78 | $6.78 | $6.78 | 484,262 |
| 5/11/2026 | $6.20 | $6.46 | $6.03 | $6.46 | 570,872 |
| 5/8/2026 | $5.48 | $5.88 | $5.31 | $5.88 | 1.40M |
| 5/7/2026 | $5.36 | $5.36 | $5.10 | $5.36 | 731,991 |
| 5/6/2026 | $4.44 | $4.88 | $4.44 | $4.88 | 276,047 |