5 DAY PERFORMANCE
+13.73%
1 MONTH PERFORMANCE
+15.36%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
-23.64%
YEAR-TO-DATE PERFORMANCE
+32.96%
1 YEAR PERFORMANCE
-16.76%
BlackSky Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $21.79 | $21.55 (-1.1%) | $21.79 | $21.55 | 23.30 K | |
| 10/08/2026 | $21.57 | $21.16 (-1.9%) | $21.70 | $20.42 | 1.07 M | $813.05 M |
| 10/07/2026 | $22.01 | $21.85 (-0.73%) | $22.18 | $21.11 | 732.03 K | $839.56 M |
| 10/06/2026 | $21.74 | $22.66 (4.23%) | $22.83 | $21.67 | 1.17 M | $870.69 M |
| 10/05/2026 | $21.80 | $21.37 (-1.97%) | $21.85 | $21.04 | 934.33 K | $821.12 M |
| 10/02/2026 | $21.57 | $21.92 (1.62%) | $22.92 | $21.15 | 1.41 M | $842.25 M |
| 10/01/2026 | $21.49 | $21.15 (-1.58%) | $21.94 | $20.81 | 1.01 M | $812.67 M |
| 09/30/2026 | $22.10 | $21.31 (-3.57%) | $22.99 | $21.30 | 1.13 M | $818.82 M |
| 09/29/2026 | $23.44 | $21.89 (-6.61%) | $23.67 | $21.81 | 807.87 K | $841.10 M |
| 09/28/2026 | $22.76 | $22.95 (0.83%) | $23.69 | $22.70 | 595.77 K | $881.83 M |
| 09/25/2026 | $23.37 | $23.25 (-0.51%) | $23.72 | $22.91 | 783.09 K | $893.36 M |
| 09/24/2026 | $22.03 | $23.17 (5.17%) | $23.69 | $22.03 | 925.46 K | $890.28 M |
| 09/23/2026 | $23.14 | $22.25 (-3.85%) | $23.20 | $22.13 | 534.08 K | $854.93 M |
| 09/22/2026 | $23.17 | $23.19 (0.09%) | $23.52 | $22.32 | 746.10 K | $891.05 M |
| 09/21/2026 | $22.31 | $23.17 (3.85%) | $23.36 | $22.28 | 926.80 K | $890.28 M |
| 09/18/2026 | $23.03 | $21.67 (-5.91%) | $23.19 | $21.06 | 1.94 M | $832.65 M |
| 09/17/2026 | $22.35 | $22.76 (1.83%) | $23.33 | $22.14 | 1.04 M | $874.53 M |
| 09/16/2026 | $21.40 | $21.52 (0.56%) | $21.61 | $20.78 | 897.99 K | $826.88 M |
| 09/15/2026 | $20.60 | $21.38 (3.79%) | $21.70 | $20.22 | 1.07 M | $821.51 M |
| 09/14/2026 | $20.00 | $20.80 (4%) | $21.36 | $20.00 | 945.18 K | $799.22 M |
| 09/11/2026 | $21.00 | $20.61 (-1.86%) | $21.36 | $20.45 | 932.21 K | $791.92 M |
| 09/10/2026 | $20.99 | $20.75 (-1.14%) | $22.05 | $20.74 | 648.68 K | $797.30 M |
| 09/09/2026 | $22.00 | $21.61 (-1.77%) | $22.48 | $21.18 | 1.21 M | $830.34 M |
| 09/08/2026 | $20.70 | $22.08 (6.67%) | $22.35 | $20.41 | 1.22 M | $848.40 M |
| 09/04/2026 | $21.12 | $20.50 (-2.94%) | $21.26 | $20.38 | 899.16 K | $787.69 M |
| 09/03/2026 | $22.00 | $20.63 (-6.23%) | $22.11 | $20.15 | 1.43 M | $792.69 M |
| 09/02/2026 | $21.61 | $21.76 (0.69%) | $22.00 | $21.22 | 558.47 K | $836.11 M |
| 09/01/2026 | $23.03 | $21.45 (-6.86%) | $23.10 | $21.31 | 860.59 K | $824.19 M |
| 08/31/2026 | $23.50 | $23.10 (-1.7%) | $24.00 | $23.03 | 776.62 K | $887.59 M |
| 08/28/2026 | $24.44 | $23.70 (-3.03%) | $24.44 | $23.44 | 726.03 K | $910.65 M |
| 08/27/2026 | $25.29 | $24.76 (-2.1%) | $25.54 | $24.57 | 712.76 K | $951.38 M |
| 08/26/2026 | $24.94 | $24.68 (-1.04%) | $25.70 | $24.42 | 582.20 K | $948.30 M |
| 08/25/2026 | $26.07 | $25.21 (-3.3%) | $26.48 | $25.00 | 616.02 K | $968.67 M |
| 08/24/2026 | $27.17 | $25.59 (-5.82%) | $27.70 | $25.47 | 697.80 K | $983.27 M |
| 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 |
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.
