5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
+15.58%
3 MONTH PERFORMANCE
-47.92%
6 MONTH PERFORMANCE
+26.48%
YEAR-TO-DATE PERFORMANCE
+32.96%
1 YEAR PERFORMANCE
+44.27%
BlackSky Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $27.16 | $27.75 (2.17%) | $28.27 | $26.48 | 749.14 K | $1.07 B |
| 08/20/2026 | $27.47 | $26.73 (-2.69%) | $27.80 | $25.69 | 1.04 M | $1.03 B |
| 08/19/2026 | $29.09 | $27.90 (-4.09%) | $29.09 | $26.90 | 833.60 K | $1.07 B |
| 08/18/2026 | $29.24 | $28.94 (-1.03%) | $30.16 | $28.64 | 1.04 M | $1.11 B |
| 08/17/2026 | $31.00 | $30.77 (-0.74%) | $32.39 | $30.75 | 1.02 M | $1.18 B |
| 08/14/2026 | $30.99 | $30.92 (-0.23%) | $32.39 | $30.28 | 621.80 K | $1.19 B |
| 08/13/2026 | $30.46 | $30.99 (1.74%) | $31.89 | $30.18 | 882.90 K | $1.19 B |
| 08/12/2026 | $30.81 | $31.87 (3.44%) | $32.34 | $29.80 | 1.33 M | $1.22 B |
| 08/11/2026 | $29.08 | $29.89 (2.79%) | $29.95 | $28.06 | 914.11 K | $1.15 B |
| 08/10/2026 | $30.40 | $28.61 (-5.89%) | $31.40 | $28.61 | 1.32 M | $1.10 B |
| 08/07/2026 | $28.51 | $29.16 (2.28%) | $29.65 | $27.71 | 1.26 M | $1.12 B |
| 08/06/2026 | $25.60 | $27.79 (8.55%) | $28.98 | $25.14 | 1.66 M | $1.07 B |
| 08/05/2026 | $25.12 | $25.18 (0.24%) | $25.60 | $24.41 | 863.63 K | $967.52 M |
| 08/04/2026 | $24.64 | $25.41 (3.12%) | $25.83 | $24.64 | 1.03 M | $976.35 M |
| 08/03/2026 | $22.49 | $23.90 (6.27%) | $24.11 | $22.01 | 922.23 K | $918.33 M |
| 07/31/2026 | $23.19 | $23.05 (-0.6%) | $23.68 | $22.27 | 860.84 K | $833.33 M |
| 07/30/2026 | $21.17 | $22.46 (6.09%) | $22.48 | $20.77 | 1.06 M | $812.00 M |
| 07/29/2026 | $21.97 | $20.61 (-6.19%) | $22.50 | $20.47 | 1.06 M | $745.11 M |
| 07/28/2026 | $21.49 | $21.95 (2.14%) | $22.72 | $20.95 | 1.17 M | $793.56 M |
| 07/27/2026 | $21.55 | $22.07 (2.41%) | $22.55 | $21.26 | 1.03 M | $797.90 M |
| 07/24/2026 | $22.87 | $21.57 (-5.68%) | $22.95 | $21.50 | 1.22 M | $779.82 M |
| 07/23/2026 | $22.00 | $22.78 (3.55%) | $23.07 | $21.80 | 880.53 K | $823.57 M |
| 07/22/2026 | $23.22 | $22.49 (-3.14%) | $23.90 | $22.43 | 705.60 K | $813.08 M |
| 07/21/2026 | $22.29 | $23.61 (5.92%) | $23.74 | $22.19 | 982.50 K | $853.57 M |
| 07/20/2026 | $21.85 | $21.86 (0.05%) | $22.45 | $21.34 | 1.33 M | $790.30 M |
| 07/17/2026 | $20.98 | $22.19 (5.77%) | $23.29 | $20.29 | 1.22 M | $802.24 M |
| 07/16/2026 | $24.06 | $21.46 (-10.81%) | $24.07 | $21.30 | 2.02 M | $775.84 M |
| 07/15/2026 | $25.73 | $24.30 (-5.56%) | $26.66 | $24.23 | 981.70 K | $878.52 M |
| 07/14/2026 | $26.49 | $25.67 (-3.1%) | $27.00 | $25.30 | 1.40 M | $928.05 M |
| 07/13/2026 | $25.02 | $26.07 (4.2%) | $26.32 | $24.90 | 1.99 M | $942.51 M |
| 07/10/2026 | $25.80 | $25.02 (-3.02%) | $25.80 | $23.93 | 1.43 M | $904.55 M |
| 07/09/2026 | $26.35 | $25.55 (-3.04%) | $26.35 | $24.76 | 1.04 M | $923.71 M |
| 07/08/2026 | $25.38 | $25.88 (1.97%) | $27.24 | $24.87 | 1.14 M | $935.64 M |
| 07/07/2026 | $27.00 | $25.46 (-5.7%) | $27.00 | $25.32 | 1.16 M | $920.46 M |
| 07/06/2026 | $27.85 | $27.16 (-2.48%) | $28.53 | $26.92 | 1.17 M | $981.92 M |
| 07/02/2026 | $28.50 | $27.88 (-2.18%) | $30.64 | $27.37 | 1.29 M | $1.01 B |
| 07/01/2026 | $28.02 | $28.74 (2.57%) | $30.46 | $27.80 | 1.56 M | $1.04 B |
| 06/30/2026 | $27.75 | $27.92 (0.61%) | $29.00 | $27.56 | 1.33 M | $1.01 B |
| 06/29/2026 | $26.20 | $28.35 (8.21%) | $28.56 | $25.83 | 2.63 M | $1.02 B |
| 06/26/2026 | $23.63 | $24.76 (4.78%) | $25.52 | $23.63 | 2.18 M | $895.15 M |
| 06/25/2026 | $25.50 | $24.35 (-4.51%) | $25.80 | $24.00 | 2.06 M | $880.33 M |
| 06/24/2026 | $26.50 | $25.21 (-4.87%) | $26.58 | $25.05 | 2.22 M | $911.42 M |
| 06/23/2026 | $27.38 | $26.90 (-1.75%) | $28.75 | $26.80 | 1.49 M | $972.52 M |
| 06/22/2026 | $28.70 | $28.54 (-0.56%) | $28.99 | $27.11 | 1.88 M | $1.03 B |
| 06/18/2026 | $30.34 | $28.99 (-4.45%) | $30.35 | $27.52 | 2.34 M | $1.05 B |
| 06/17/2026 | $28.69 | $29.52 (2.89%) | $30.88 | $28.23 | 2.10 M | $1.07 B |
| 06/16/2026 | $30.39 | $28.77 (-5.33%) | $30.99 | $28.73 | 2.74 M | $1.04 B |
| 06/15/2026 | $33.99 | $31.19 (-8.24%) | $34.47 | $29.85 | 2.76 M | $1.13 B |
| 06/12/2026 | $35.26 | $32.42 (-8.05%) | $35.68 | $30.91 | 2.68 M | $1.17 B |
| 06/11/2026 | $32.41 | $35.97 (10.98%) | $35.98 | $31.97 | 2.76 M | $1.30 B |
| 06/10/2026 | $31.38 | $31.79 (1.31%) | $32.77 | $30.76 | 1.69 M | $1.15 B |
| 06/09/2026 | $34.26 | $31.65 (-7.62%) | $35.51 | $30.01 | 2.88 M | $1.14 B |
| 06/08/2026 | $36.50 | $34.28 (-6.08%) | $36.80 | $33.39 | 2.34 M | $1.24 B |
| 06/05/2026 | $37.91 | $34.76 (-8.31%) | $38.42 | $33.90 | 2.33 M | $1.26 B |
| 06/04/2026 | $37.01 | $39.66 (7.16%) | $40.50 | $35.70 | 2.49 M | $1.43 B |
| 06/03/2026 | $42.50 | $37.48 (-11.81%) | $42.51 | $37.10 | 3.13 M | $1.36 B |
| 06/02/2026 | $43.50 | $43.91 (0.94%) | $45.22 | $42.41 | 1.58 M | $1.59 B |
| 06/01/2026 | $45.76 | $42.38 (-7.39%) | $46.99 | $41.00 | 2.91 M | $1.53 B |
| 05/29/2026 | $48.99 | $48.47 (-1.06%) | $49.00 | $43.81 | 2.58 M | $1.75 B |
| 05/28/2026 | $51.56 | $51.63 (0.14%) | $52.88 | $48.52 | 2.62 M | $1.87 B |
| 05/27/2026 | $50.30 | $51.00 (1.39%) | $51.79 | $46.61 | 2.33 M | $1.84 B |
| 05/26/2026 | $48.53 | $48.77 (0.49%) | $52.10 | $48.25 | 2.65 M | $1.76 B |
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.
