5 DAY PERFORMANCE
+44.37%
1 MONTH PERFORMANCE
+50.86%
3 MONTH PERFORMANCE
+53.49%
6 MONTH PERFORMANCE
+97.87%
YEAR-TO-DATE PERFORMANCE
+136.56%
1 YEAR PERFORMANCE
+137.22%
BlackSky Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.89 | $18.29 (-3.18%) | $19.36 | $18.04 | 855.54 K | $643.70 M |
| 12/04/2025 | $17.44 | $19.25 (10.38%) | $19.80 | $17.39 | 1.48 M | $677.48 M |
| 12/03/2025 | $16.99 | $17.68 (4.06%) | $17.69 | $16.40 | 937.42 K | $622.23 M |
| 12/02/2025 | $16.79 | $16.97 (1.07%) | $17.24 | $16.43 | 1.17 M | $597.24 M |
| 12/01/2025 | $16.77 | $16.57 (-1.19%) | $17.06 | $16.10 | 960.75 K | $583.16 M |
| 11/28/2025 | $17.89 | $17.72 (-0.95%) | $18.00 | $17.42 | 679.60 K | $623.64 M |
| 11/26/2025 | $17.58 | $17.75 (0.97%) | $18.39 | $17.41 | 1.30 M | $624.69 M |
| 11/25/2025 | $16.00 | $17.13 (7.06%) | $17.35 | $15.43 | 1.51 M | $602.87 M |
| 11/24/2025 | $15.57 | $16.05 (3.08%) | $16.22 | $15.07 | 1.33 M | $564.86 M |
| 11/21/2025 | $14.78 | $15.33 (3.72%) | $15.77 | $13.25 | 3.02 M | $539.52 M |
| 11/20/2025 | $15.46 | $14.99 (-3.04%) | $16.93 | $14.91 | 4.15 M | $527.56 M |
| 11/19/2025 | $13.98 | $14.49 (3.65%) | $14.82 | $13.70 | 2.41 M | $509.96 M |
| 11/18/2025 | $12.82 | $13.57 (5.85%) | $13.94 | $12.62 | 1.87 M | $477.58 M |
| 11/17/2025 | $13.19 | $13.14 (-0.38%) | $13.25 | $12.79 | 2.25 M | $462.45 M |
| 11/14/2025 | $13.03 | $13.19 (1.23%) | $13.76 | $12.41 | 2.27 M | $464.21 M |
| 11/13/2025 | $15.52 | $13.62 (-12.24%) | $15.62 | $13.56 | 3.07 M | $479.34 M |
| 11/12/2025 | $15.93 | $15.83 (-0.63%) | $16.75 | $15.31 | 1.55 M | $557.12 M |
| 11/11/2025 | $16.17 | $16.07 (-0.62%) | $16.36 | $15.74 | 1.43 M | $565.57 M |
| 11/10/2025 | $18.07 | $16.58 (-8.25%) | $18.14 | $16.37 | 1.59 M | $583.52 M |
| 11/07/2025 | $15.94 | $16.92 (6.15%) | $16.95 | $15.51 | 2.36 M | $595.48 M |
| 11/06/2025 | $15.31 | $16.63 (8.62%) | $18.43 | $15.20 | 3.62 M | $585.28 M |
| 11/05/2025 | $19.67 | $18.78 (-4.52%) | $19.95 | $18.64 | 2.00 M | $660.94 M |
| 11/04/2025 | $19.52 | $18.73 (-4.05%) | $20.33 | $18.38 | 1.70 M | $659.18 M |
| 11/03/2025 | $21.25 | $20.42 (-3.91%) | $21.25 | $19.65 | 1.39 M | $718.66 M |
| 10/31/2025 | $20.58 | $21.12 (2.62%) | $21.46 | $20.10 | 2.04 M | $668.41 M |
| 10/30/2025 | $20.55 | $19.67 (-4.28%) | $20.89 | $19.43 | 1.52 M | $622.52 M |
| 10/29/2025 | $21.62 | $21.04 (-2.68%) | $22.36 | $20.81 | 1.82 M | $665.87 M |
| 10/28/2025 | $23.38 | $21.53 (-7.91%) | $23.38 | $21.33 | 1.34 M | $681.38 M |
| 10/27/2025 | $24.16 | $23.32 (-3.48%) | $24.57 | $23.30 | 1.01 M | $738.03 M |
| 10/24/2025 | $23.76 | $23.64 (-0.51%) | $24.27 | $22.95 | 999.10 K | $748.16 M |
| 10/23/2025 | $22.04 | $22.85 (3.68%) | $23.62 | $21.61 | 1.45 M | $723.16 M |
| 10/22/2025 | $24.44 | $21.72 (-11.13%) | $24.91 | $21.30 | 2.68 M | $687.39 M |
| 10/21/2025 | $26.24 | $25.20 (-3.96%) | $26.35 | $24.30 | 1.23 M | $797.53 M |
| 10/20/2025 | $25.54 | $26.72 (4.62%) | $27.54 | $25.24 | 1.46 M | $845.63 M |
| 10/17/2025 | $25.11 | $24.42 (-2.75%) | $25.95 | $24.32 | 1.99 M | $772.84 M |
| 10/16/2025 | $31.49 | $26.06 (-17.24%) | $32.04 | $25.70 | 2.88 M | $824.75 M |
| 10/15/2025 | $30.69 | $31.63 (3.06%) | $33.20 | $29.20 | 3.08 M | $1.00 B |
| 10/14/2025 | $27.20 | $29.83 (9.67%) | $30.87 | $25.78 | 1.75 M | $944.06 M |
| 10/13/2025 | $27.81 | $28.30 (1.76%) | $29.64 | $27.75 | 1.94 M | $895.64 M |
| 10/10/2025 | $31.24 | $26.75 (-14.37%) | $31.67 | $26.55 | 3.47 M | $846.58 M |
| 10/09/2025 | $30.09 | $29.95 (-0.47%) | $30.69 | $28.60 | 2.09 M | $947.86 M |
| 10/08/2025 | $31.22 | $30.07 (-3.68%) | $31.79 | $29.10 | 4.03 M | $951.66 M |
| 10/07/2025 | $29.10 | $30.15 (3.61%) | $30.90 | $26.61 | 5.58 M | $954.19 M |
| 10/06/2025 | $26.20 | $28.58 (9.08%) | $29.45 | $25.80 | 3.61 M | $904.50 M |
| 10/03/2025 | $24.37 | $25.52 (4.72%) | $25.53 | $23.60 | 2.70 M | $807.66 M |
| 10/02/2025 | $22.92 | $24.35 (6.24%) | $24.57 | $22.14 | 2.72 M | $770.63 M |
| 10/01/2025 | $19.89 | $22.42 (12.72%) | $22.43 | $19.68 | 2.22 M | $709.55 M |
| 09/30/2025 | $19.80 | $20.15 (1.77%) | $20.19 | $19.05 | 1.56 M | $637.71 M |
| 09/29/2025 | $19.95 | $19.97 (0.1%) | $20.57 | $19.65 | 1.41 M | $632.01 M |
| 09/26/2025 | $19.80 | $19.71 (-0.45%) | $20.25 | $19.30 | 1.11 M | $623.78 M |
| 09/25/2025 | $19.74 | $19.83 (0.46%) | $20.45 | $18.90 | 1.96 M | $627.58 M |
| 09/24/2025 | $22.00 | $20.97 (-4.68%) | $22.00 | $20.31 | 2.29 M | $663.66 M |
| 09/23/2025 | $21.20 | $22.03 (3.92%) | $22.70 | $20.90 | 2.35 M | $697.21 M |
| 09/22/2025 | $20.56 | $20.90 (1.65%) | $21.17 | $19.43 | 1.58 M | $661.44 M |
| 09/19/2025 | $19.57 | $20.99 (7.26%) | $21.65 | $19.57 | 3.63 M | $664.29 M |
| 09/18/2025 | $19.62 | $19.43 (-0.97%) | $20.00 | $19.11 | 1.62 M | $614.92 M |
| 09/17/2025 | $18.64 | $19.16 (2.79%) | $19.49 | $18.35 | 1.66 M | $606.38 M |
| 09/16/2025 | $19.58 | $18.58 (-5.11%) | $19.72 | $17.89 | 1.87 M | $588.02 M |
| 09/15/2025 | $19.56 | $19.70 (0.72%) | $19.88 | $19.05 | 1.91 M | $623.47 M |
| 09/12/2025 | $17.54 | $19.29 (9.98%) | $19.39 | $17.54 | 2.79 M | $610.49 M |
| 09/11/2025 | $15.64 | $17.39 (11.19%) | $17.84 | $15.57 | 2.39 M | $550.36 M |
| 09/10/2025 | $16.55 | $15.47 (-6.53%) | $16.57 | $15.37 | 1.59 M | $489.59 M |
| 09/09/2025 | $16.34 | $16.32 (-0.12%) | $16.58 | $15.92 | 1.06 M | $516.50 M |
| 09/08/2025 | $16.59 | $16.63 (0.24%) | $17.02 | $16.05 | 1.59 M | $526.31 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.
