5 DAY PERFORMANCE
-7.32%
1 MONTH PERFORMANCE
-51.71%
3 MONTH PERFORMANCE
+7.04%
6 MONTH PERFORMANCE
+29.10%
YEAR-TO-DATE PERFORMANCE
+32.96%
1 YEAR PERFORMANCE
+27.91%
BlackSky Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $46.01 | $47.87 (4.04%) | $48.66 | $45.78 | 2.05 M | $1.73 B |
| 05/21/2026 | $44.50 | $44.65 (0.34%) | $46.48 | $43.50 | 1.17 M | $1.61 B |
| 05/20/2026 | $45.78 | $45.58 (-0.44%) | $46.44 | $43.15 | 2.16 M | $1.65 B |
| 05/19/2026 | $41.27 | $45.17 (9.45%) | $45.50 | $38.80 | 2.66 M | $1.63 B |
| 05/18/2026 | $40.73 | $43.00 (5.57%) | $43.73 | $38.26 | 4.13 M | $1.55 B |
| 05/15/2026 | $40.80 | $38.75 (-5.02%) | $41.81 | $38.69 | 2.47 M | $1.40 B |
| 05/14/2026 | $41.06 | $42.66 (3.9%) | $43.77 | $37.88 | 2.57 M | $1.54 B |
| 05/13/2026 | $41.69 | $41.15 (-1.3%) | $41.69 | $38.67 | 2.29 M | $1.49 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 | $1.29 B |
| 04/30/2026 | $32.60 | $35.48 (8.83%) | $35.89 | $32.05 | 1.56 M | $1.28 B |
| 04/29/2026 | $31.10 | $31.66 (1.8%) | $31.77 | $29.82 | 1.06 M | $1.14 B |
| 04/28/2026 | $32.81 | $31.22 (-4.85%) | $33.25 | $30.10 | 1.61 M | $1.13 B |
| 04/27/2026 | $33.76 | $33.21 (-1.63%) | $33.89 | $30.47 | 1.89 M | $1.20 B |
| 04/24/2026 | $38.90 | $33.83 (-13.03%) | $39.01 | $33.57 | 1.76 M | $1.22 B |
| 04/23/2026 | $39.88 | $38.44 (-3.61%) | $40.07 | $35.72 | 1.87 M | $1.39 B |
| 04/22/2026 | $40.75 | $40.66 (-0.22%) | $42.75 | $38.95 | 1.63 M | $1.47 B |
| 04/21/2026 | $38.15 | $38.94 (2.07%) | $41.40 | $38.04 | 2.02 M | $1.41 B |
| 04/20/2026 | $37.16 | $37.42 (0.7%) | $38.77 | $36.65 | 1.48 M | $1.35 B |
| 04/17/2026 | $39.00 | $37.57 (-3.67%) | $40.62 | $36.66 | 2.68 M | $1.36 B |
| 04/16/2026 | $33.76 | $39.00 (15.52%) | $39.25 | $33.63 | 2.97 M | $1.41 B |
| 04/15/2026 | $32.25 | $33.08 (2.57%) | $33.43 | $30.80 | 1.44 M | $1.20 B |
| 04/14/2026 | $36.35 | $32.04 (-11.86%) | $36.90 | $31.31 | 2.25 M | $1.16 B |
| 04/13/2026 | $33.45 | $34.79 (4.01%) | $35.93 | $32.60 | 1.60 M | $1.26 B |
| 04/10/2026 | $33.40 | $34.14 (2.22%) | $35.85 | $33.40 | 1.52 M | $1.23 B |
| 04/09/2026 | $33.11 | $32.65 (-1.39%) | $35.71 | $32.25 | 2.44 M | $1.18 B |
| 04/08/2026 | $35.15 | $33.41 (-4.95%) | $36.34 | $32.91 | 4.26 M | $1.21 B |
| 04/07/2026 | $30.47 | $34.05 (11.75%) | $34.14 | $28.68 | 3.29 M | $1.23 B |
| 04/06/2026 | $30.91 | $30.93 (0.06%) | $31.80 | $29.30 | 2.53 M | $1.12 B |
| 04/02/2026 | $26.25 | $30.81 (17.37%) | $32.02 | $26.10 | 4.10 M | $1.11 B |
| 04/01/2026 | $25.66 | $27.62 (7.64%) | $29.15 | $25.66 | 2.17 M | $998.55 M |
| 03/31/2026 | $23.29 | $25.16 (8.03%) | $25.37 | $22.95 | 1.91 M | $909.61 M |
| 03/30/2026 | $23.51 | $21.91 (-6.81%) | $23.51 | $21.09 | 1.55 M | $792.11 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.
