5 DAY PERFORMANCE
-36.81%
1 MONTH PERFORMANCE
-28.34%
3 MONTH PERFORMANCE
+16.06%
6 MONTH PERFORMANCE
+83.04%
YEAR-TO-DATE PERFORMANCE
+32.96%
1 YEAR PERFORMANCE
+110.56%
BlackSky Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $41.69 | $41.15 (-1.3%) | $41.69 | $38.67 | 2.10 M | $1.45 B |
| 05/12/2026 | $40.92 | $40.31 (-1.49%) | $44.70 | $38.90 | 3.59 M | $1.46 B |
| 05/11/2026 | $38.26 | $41.38 (8.15%) | $43.11 | $37.53 | 4.54 M | $1.50 B |
| 05/08/2026 | $32.96 | $39.45 (19.69%) | $39.81 | $32.96 | 3.27 M | $1.43 B |
| 05/07/2026 | $36.98 | $32.24 (-12.82%) | $37.00 | $29.85 | 5.32 M | $1.17 B |
| 05/06/2026 | $36.00 | $40.51 (12.53%) | $40.68 | $35.46 | 2.04 M | $1.46 B |
| 05/05/2026 | $37.24 | $35.96 (-3.44%) | $37.42 | $34.70 | 1.24 M | $1.30 B |
| 05/04/2026 | $36.00 | $36.33 (0.92%) | $37.41 | $34.68 | 850.80 K | $1.31 B |
| 05/01/2026 | $35.82 | $35.55 (-0.75%) | $36.97 | $34.85 | 972.51 K | $1.27 B |
| 04/30/2026 | $32.60 | $35.48 (8.83%) | $35.89 | $32.05 | 1.56 M | $1.27 B |
| 04/29/2026 | $31.10 | $31.66 (1.8%) | $31.77 | $29.82 | 1.06 M | $1.13 B |
| 04/28/2026 | $32.81 | $31.22 (-4.85%) | $33.25 | $30.10 | 1.61 M | $1.12 B |
| 04/27/2026 | $33.76 | $33.21 (-1.63%) | $33.89 | $30.47 | 1.89 M | $1.19 B |
| 04/24/2026 | $38.90 | $33.83 (-13.03%) | $39.01 | $33.57 | 1.76 M | $1.21 B |
| 04/23/2026 | $39.88 | $38.44 (-3.61%) | $40.07 | $35.72 | 1.87 M | $1.37 B |
| 04/22/2026 | $40.75 | $40.66 (-0.22%) | $42.75 | $38.95 | 1.63 M | $1.45 B |
| 04/21/2026 | $38.15 | $38.94 (2.07%) | $41.40 | $38.04 | 2.02 M | $1.39 B |
| 04/20/2026 | $37.16 | $37.42 (0.7%) | $38.77 | $36.65 | 1.48 M | $1.34 B |
| 04/17/2026 | $39.00 | $37.57 (-3.67%) | $40.62 | $36.66 | 2.68 M | $1.34 B |
| 04/16/2026 | $33.76 | $39.00 (15.52%) | $39.25 | $33.63 | 2.97 M | $1.39 B |
| 04/15/2026 | $32.25 | $33.08 (2.57%) | $33.43 | $30.80 | 1.44 M | $1.18 B |
| 04/14/2026 | $36.35 | $32.04 (-11.86%) | $36.90 | $31.31 | 2.25 M | $1.15 B |
| 04/13/2026 | $33.45 | $34.79 (4.01%) | $35.93 | $32.60 | 1.60 M | $1.24 B |
| 04/10/2026 | $33.40 | $34.14 (2.22%) | $35.85 | $33.40 | 1.52 M | $1.22 B |
| 04/09/2026 | $33.11 | $32.65 (-1.39%) | $35.71 | $32.25 | 2.44 M | $1.17 B |
| 04/08/2026 | $35.15 | $33.41 (-4.95%) | $36.34 | $32.91 | 4.26 M | $1.19 B |
| 04/07/2026 | $30.47 | $34.05 (11.75%) | $34.14 | $28.68 | 3.29 M | $1.22 B |
| 04/06/2026 | $30.91 | $30.93 (0.06%) | $31.80 | $29.30 | 2.53 M | $1.11 B |
| 04/02/2026 | $26.25 | $30.81 (17.37%) | $32.02 | $26.10 | 4.10 M | $1.10 B |
| 04/01/2026 | $25.66 | $27.62 (7.64%) | $29.15 | $25.66 | 2.17 M | $987.47 M |
| 03/31/2026 | $23.29 | $25.16 (8.03%) | $25.37 | $22.95 | 1.91 M | $899.52 M |
| 03/30/2026 | $23.51 | $21.91 (-6.81%) | $23.51 | $21.09 | 1.55 M | $783.33 M |
| 03/27/2026 | $27.44 | $23.29 (-15.12%) | $27.94 | $22.83 | 2.12 M | $832.66 M |
| 03/26/2026 | $26.36 | $28.14 (6.75%) | $28.57 | $26.15 | 1.86 M | $1.01 B |
| 03/25/2026 | $25.73 | $27.03 (5.05%) | $29.46 | $25.23 | 1.90 M | $966.38 M |
| 03/24/2026 | $27.10 | $25.43 (-6.16%) | $28.65 | $25.21 | 1.76 M | $909.17 M |
| 03/23/2026 | $26.10 | $27.74 (6.28%) | $28.48 | $25.02 | 1.85 M | $991.76 M |
| 03/20/2026 | $25.99 | $26.09 (0.38%) | $28.88 | $25.58 | 2.30 M | $932.77 M |
| 03/19/2026 | $24.79 | $25.63 (3.39%) | $25.93 | $23.43 | 1.06 M | $916.32 M |
| 03/18/2026 | $25.75 | $25.38 (-1.44%) | $27.44 | $25.29 | 1.76 M | $907.39 M |
| 03/17/2026 | $24.12 | $26.40 (9.45%) | $26.66 | $23.80 | 1.65 M | $943.85 M |
| 03/16/2026 | $24.17 | $24.00 (-0.7%) | $24.70 | $22.70 | 643.40 K | $858.05 M |
| 03/13/2026 | $24.05 | $23.63 (-1.75%) | $24.85 | $22.75 | 822.50 K | $844.82 M |
| 03/12/2026 | $23.89 | $23.93 (0.17%) | $25.10 | $23.11 | 1.32 M | $855.55 M |
| 03/11/2026 | $23.91 | $23.63 (-1.17%) | $25.00 | $23.04 | 981.82 K | $844.82 M |
| 03/10/2026 | $24.70 | $24.00 (-2.83%) | $24.93 | $23.57 | 913.50 K | $858.05 M |
| 03/09/2026 | $23.30 | $24.94 (7.04%) | $25.00 | $22.12 | 1.07 M | $891.65 M |
| 03/06/2026 | $23.74 | $23.73 (-0.04%) | $26.06 | $23.37 | 1.84 M | $848.39 M |
| 03/05/2026 | $24.02 | $24.36 (1.42%) | $24.52 | $23.11 | 1.36 M | $870.92 M |
| 03/04/2026 | $23.00 | $24.30 (5.65%) | $24.47 | $22.22 | 1.61 M | $868.77 M |
| 03/03/2026 | $21.00 | $22.72 (8.19%) | $23.09 | $20.62 | 1.66 M | $812.29 M |
| 03/02/2026 | $18.67 | $21.61 (15.75%) | $22.74 | $18.50 | 2.14 M | $772.60 M |
| 02/27/2026 | $19.41 | $18.85 (-2.89%) | $19.46 | $17.52 | 1.69 M | $673.93 M |
| 02/26/2026 | $21.03 | $19.99 (-4.95%) | $21.15 | $19.29 | 1.61 M | $714.68 M |
| 02/25/2026 | $20.11 | $20.19 (0.4%) | $21.55 | $20.05 | 1.45 M | $721.83 M |
| 02/24/2026 | $19.04 | $19.71 (3.52%) | $19.87 | $18.75 | 814.60 K | $704.67 M |
| 02/23/2026 | $19.30 | $19.34 (0.21%) | $19.84 | $18.80 | 1.21 M | $691.44 M |
| 02/20/2026 | $20.98 | $19.88 (-5.24%) | $21.88 | $19.58 | 1.02 M | $699.66 M |
| 02/19/2026 | $21.47 | $21.42 (-0.23%) | $22.34 | $20.88 | 952.10 K | $753.86 M |
| 02/18/2026 | $20.97 | $22.03 (5.05%) | $23.15 | $20.73 | 913.80 K | $775.32 M |
| 02/17/2026 | $21.10 | $21.30 (0.95%) | $22.00 | $20.50 | 856.80 K | $749.63 M |
| 02/13/2026 | $20.68 | $21.48 (3.87%) | $22.07 | $20.28 | 917.00 K | $755.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
