5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
HawkEye 360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.78 | $25.15 (1.49%) | $25.35 | $24.05 | 236.29 K | $209.77 M |
| 08/06/2026 | $23.79 | $24.71 (3.87%) | $25.35 | $23.55 | 647.10 K | $206.72 M |
| 08/05/2026 | $24.11 | $23.53 (-2.41%) | $24.65 | $23.44 | 694.98 K | $196.85 M |
| 08/04/2026 | $22.65 | $24.30 (7.28%) | $24.84 | $22.60 | 1.45 M | $203.29 M |
| 08/03/2026 | $21.11 | $22.36 (5.92%) | $22.66 | $21.03 | 1.16 M | $187.06 M |
| 07/31/2026 | $20.75 | $21.20 (2.17%) | $21.30 | $20.27 | 1.04 M | $2.08 B |
| 07/30/2026 | $19.13 | $20.64 (7.89%) | $20.83 | $18.70 | 545.86 K | $2.02 B |
| 07/29/2026 | $20.01 | $19.00 (-5.05%) | $20.19 | $18.80 | 802.03 K | $1.86 B |
| 07/28/2026 | $19.56 | $20.23 (3.43%) | $20.40 | $19.26 | 714.00 K | $1.98 B |
| 07/27/2026 | $19.77 | $19.78 (0.05%) | $20.61 | $18.85 | 491.63 K | $1.94 B |
| 07/24/2026 | $20.89 | $19.38 (-7.23%) | $21.00 | $19.27 | 653.94 K | $1.90 B |
| 07/23/2026 | $19.11 | $20.50 (7.27%) | $20.79 | $18.64 | 1.10 M | $2.01 B |
| 07/22/2026 | $18.65 | $19.14 (2.63%) | $19.59 | $18.12 | 1.52 M | $1.87 B |
| 07/21/2026 | $17.34 | $18.40 (6.11%) | $18.60 | $17.02 | 2.83 M | $1.80 B |
| 07/20/2026 | $18.53 | $17.44 (-5.88%) | $18.76 | $17.20 | 1.26 M | $1.71 B |
| 07/17/2026 | $18.06 | $18.69 (3.49%) | $19.34 | $17.91 | 746.20 K | $1.83 B |
| 07/16/2026 | $20.05 | $18.13 (-9.58%) | $20.10 | $18.03 | 1.18 M | $1.78 B |
| 07/15/2026 | $19.97 | $20.25 (1.4%) | $20.66 | $19.64 | 757.63 K | $1.98 B |
| 07/14/2026 | $19.63 | $19.41 (-1.12%) | $20.38 | $19.28 | 814.61 K | $1.90 B |
| 07/13/2026 | $19.82 | $19.54 (-1.41%) | $20.06 | $19.21 | 707.98 K | $1.91 B |
| 07/10/2026 | $20.12 | $20.00 (-0.6%) | $20.12 | $19.25 | 489.57 K | $1.96 B |
| 07/09/2026 | $19.19 | $20.12 (4.85%) | $20.27 | $19.10 | 964.46 K | $1.97 B |
| 07/08/2026 | $19.32 | $18.91 (-2.12%) | $20.11 | $18.83 | 987.55 K | $1.85 B |
| 07/07/2026 | $19.70 | $19.84 (0.71%) | $20.16 | $18.92 | 1.14 M | $1.94 B |
| 07/06/2026 | $21.18 | $19.97 (-5.71%) | $21.39 | $19.75 | 574.78 K | $1.96 B |
| 07/02/2026 | $20.58 | $21.14 (2.72%) | $22.61 | $20.40 | 1.56 M | $2.07 B |
| 07/01/2026 | $20.17 | $20.37 (0.99%) | $21.20 | $20.17 | 1.93 M | $2.00 B |
| 06/30/2026 | $21.75 | $20.22 (-7.03%) | $21.97 | $19.90 | 1.69 M | $1.98 B |
| 06/29/2026 | $21.36 | $21.70 (1.59%) | $22.01 | $21.01 | 2.27 M | $2.13 B |
| 06/26/2026 | $19.10 | $21.25 (11.26%) | $21.41 | $18.71 | 1.51 M | $2.08 B |
| 06/25/2026 | $20.90 | $19.66 (-5.93%) | $21.09 | $19.60 | 805.29 K | $1.93 B |
| 06/24/2026 | $22.98 | $20.87 (-9.18%) | $23.52 | $20.80 | 896.13 K | $2.04 B |
| 06/23/2026 | $21.35 | $23.12 (8.29%) | $23.51 | $21.31 | 1.05 M | $2.26 B |
| 06/22/2026 | $22.75 | $22.28 (-2.07%) | $23.04 | $21.50 | 1.01 M | $2.07 B |
| 06/18/2026 | $25.45 | $22.90 (-10.02%) | $25.52 | $22.25 | 2.41 M | $2.13 B |
| 06/17/2026 | $24.01 | $24.74 (3.04%) | $26.04 | $23.40 | 828.20 K | $2.30 B |
| 06/16/2026 | $24.95 | $24.65 (-1.2%) | $25.19 | $23.31 | 1.66 M | $2.29 B |
| 06/15/2026 | $25.24 | $25.12 (-0.48%) | $25.89 | $24.15 | 846.76 K | $2.34 B |
| 06/12/2026 | $25.83 | $23.81 (-7.82%) | $26.08 | $23.70 | 962.20 K | $2.22 B |
| 06/11/2026 | $23.30 | $25.64 (10.04%) | $25.83 | $23.14 | 1.14 M | $2.39 B |
| 06/10/2026 | $23.75 | $23.38 (-1.56%) | $24.96 | $23.31 | 722.40 K | $2.18 B |
| 06/09/2026 | $26.36 | $24.34 (-7.66%) | $26.84 | $23.07 | 1.16 M | $2.27 B |
| 06/08/2026 | $25.69 | $26.29 (2.34%) | $26.50 | $25.66 | 1.02 M | $2.45 B |
| 06/05/2026 | $26.54 | $25.19 (-5.09%) | $27.61 | $24.43 | 969.50 K | $2.34 B |
| 06/04/2026 | $25.50 | $26.89 (5.45%) | $27.43 | $25.50 | 1.21 M | $2.50 B |
| 06/03/2026 | $29.08 | $25.91 (-10.9%) | $29.16 | $25.49 | 1.63 M | $2.41 B |
| 06/02/2026 | $31.35 | $29.39 (-6.25%) | $32.38 | $28.83 | 948.30 K | $2.74 B |
| 06/01/2026 | $33.50 | $31.64 (-5.55%) | $33.99 | $31.37 | 1.73 M | $2.95 B |
| 05/29/2026 | $31.90 | $33.01 (3.48%) | $33.44 | $30.76 | 1.00 M | $3.07 B |
| 05/28/2026 | $31.43 | $31.97 (1.72%) | $33.00 | $31.20 | 654.58 K | $2.98 B |
| 05/27/2026 | $32.41 | $31.48 (-2.87%) | $32.41 | $30.52 | 699.42 K | $2.93 B |
| 05/26/2026 | $30.94 | $32.46 (4.91%) | $32.95 | $30.24 | 1.53 M | $3.02 B |
| 05/22/2026 | $29.62 | $30.45 (2.8%) | $31.16 | $29.40 | 445.10 K | $2.83 B |
| 05/21/2026 | $30.72 | $29.63 (-3.55%) | $31.20 | $29.38 | 373.65 K | $2.76 B |
| 05/20/2026 | $29.65 | $30.72 (3.61%) | $31.08 | $29.30 | 533.40 K | $2.86 B |
| 05/19/2026 | $30.66 | $29.50 (-3.78%) | $31.09 | $29.26 | 862.32 K | $2.75 B |
| 05/18/2026 | $32.60 | $30.99 (-4.94%) | $32.69 | $30.95 | 850.50 K | $2.88 B |
| 05/15/2026 | $31.50 | $32.30 (2.54%) | $32.77 | $30.26 | 942.40 K | $3.01 B |
| 05/14/2026 | $33.96 | $32.00 (-5.77%) | $33.98 | $31.66 | 1.51 M | $2.98 B |
| 05/13/2026 | $34.58 | $33.69 (-2.57%) | $35.10 | $33.40 | 2.66 M | $3.14 B |
| 05/12/2026 | $34.50 | $34.66 (0.46%) | $35.73 | $33.35 | 3.11 M | $3.23 B |
| 05/11/2026 | $32.59 | $33.19 (1.84%) | $33.82 | $32.05 | 1.61 M | $3.09 B |
| 05/08/2026 | $33.05 | $33.20 (0.45%) | $33.67 | $32.01 | 2.58 M | $3.09 B |
| 05/07/2026 | $33.80 | $34.00 (0.59%) | $34.49 | $32.50 | 11.44 M | $3.16 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.
