-
5 DAY PERFORMANCE
+21.88% -
1 MONTH PERFORMANCE
+80.23% -
3 MONTH PERFORMANCE
+5.25% -
6 MONTH PERFORMANCE
+22.01% -
YEAR-TO-DATE PERFORMANCE
-1.52% -
1 YEAR PERFORMANCE
+9.42%
BlackSky Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.73 | $11.03 (2.8%) | $11.68 | $10.34 | 1.61 M | $210.89 M |
| 11/21/2024 | $9.80 | $10.67 (8.88%) | $10.89 | $9.45 | 1.52 M | $204.01 M |
| 11/20/2024 | $9.69 | $9.72 (0.31%) | $9.72 | $9.20 | 595,817 | $185.85 M |
| 11/19/2024 | $9.10 | $9.60 (5.49%) | $9.83 | $9.00 | 928,913 | $183.55 M |
| 11/18/2024 | $8.65 | $9.05 (4.62%) | $9.48 | $8.55 | 884,800 | $173.04 M |
| 11/15/2024 | $8.79 | $8.42 (-4.21%) | $8.95 | $8.16 | 1.15 M | $160.99 M |
| 11/14/2024 | $7.64 | $8.75 (14.53%) | $9.30 | $7.59 | 3.18 M | $167.30 M |
| 11/13/2024 | $7.26 | $7.40 (1.93%) | $7.89 | $7.14 | 1.17 M | $141.49 M |
| 11/12/2024 | $7.49 | $7.09 (-5.34%) | $7.65 | $6.94 | 972,000 | $1.03 B |
| 11/11/2024 | $8.31 | $7.58 (-8.78%) | $8.34 | $7.30 | 1.41 M | $1.10 B |
| 11/08/2024 | $7.66 | $8.05 (5.09%) | $8.15 | $7.50 | 1.06 M | $1.17 B |
| 11/07/2024 | $7.15 | $7.65 (6.99%) | $7.70 | $6.80 | 1.70 M | $1.11 B |
| 11/06/2024 | $7.45 | $7.57 (1.61%) | $7.62 | $7.18 | 1.05 M | $1.10 B |
| 11/05/2024 | $6.86 | $7.20 (4.96%) | $7.28 | $6.75 | 702,000 | $1.05 B |
| 11/04/2024 | $6.91 | $6.87 (-0.58%) | $7.23 | $6.72 | 783,634 | $997.43 M |
| 11/01/2024 | $6.42 | $6.89 (7.32%) | $7.17 | $6.42 | 1.02 M | $1.00 B |
| 10/31/2024 | $6.80 | $6.32 (-7.06%) | $6.86 | $6.25 | 864,900 | $917.58 M |
| 10/30/2024 | $7.27 | $6.82 (-6.19%) | $7.30 | $6.77 | 919,200 | $990.17 M |
| 10/29/2024 | $6.89 | $7.14 (3.63%) | $7.30 | $6.80 | 1.91 M | $1.04 B |
| 10/28/2024 | $6.48 | $6.89 (6.33%) | $6.95 | $6.41 | 953,239 | $1.00 B |
| 10/25/2024 | $6.62 | $6.37 (-3.78%) | $6.81 | $6.31 | 703,500 | $924.83 M |
| 10/24/2024 | $6.18 | $6.49 (5.02%) | $6.57 | $6.06 | 1.29 M | $942.26 M |
| 10/23/2024 | $6.35 | $6.12 (-3.62%) | $6.44 | $6.01 | 644,514 | $888.54 M |
| 10/22/2024 | $6.41 | $6.34 (-1.09%) | $6.62 | $6.12 | 741,300 | $920.48 M |
| 10/21/2024 | $6.07 | $6.41 (5.6%) | $6.60 | $6.00 | 848,820 | $930.64 M |
| 10/18/2024 | $6.11 | $6.11 (0%) | $6.21 | $5.96 | 438,900 | $887.09 M |
| 10/17/2024 | $6.07 | $6.07 (0%) | $6.20 | $5.98 | 296,900 | $881.28 M |
| 10/16/2024 | $6.16 | $6.13 (-0.49%) | $6.16 | $5.91 | 437,404 | $889.99 M |
| 10/15/2024 | $6.26 | $6.10 (-2.56%) | $6.36 | $6.04 | 474,688 | $885.63 M |
| 10/14/2024 | $6.28 | $6.26 (-0.32%) | $6.40 | $5.95 | 744,735 | $908.86 M |
| 10/11/2024 | $6.20 | $6.26 (0.97%) | $6.28 | $5.85 | 1.04 M | $908.86 M |
| 10/10/2024 | $6.20 | $6.23 (0.48%) | $6.41 | $6.02 | 836,006 | $904.51 M |
| 10/09/2024 | $5.85 | $6.30 (7.69%) | $6.40 | $5.60 | 1.25 M | $914.67 M |
| 10/08/2024 | $5.60 | $5.76 (2.86%) | $6.08 | $5.29 | 1.41 M | $836.27 M |
| 10/07/2024 | $5.60 | $5.58 (-0.36%) | $5.73 | $5.32 | 1.34 M | $810.14 M |
| 10/04/2024 | $5.30 | $5.43 (2.45%) | $5.95 | $5.14 | 2.51 M | $788.36 M |
| 10/03/2024 | $5.35 | $4.99 (-6.73%) | $5.90 | $4.92 | 3.36 M | $724.48 M |
| 10/02/2024 | $4.63 | $4.99 (7.78%) | $5.13 | $4.60 | 1.05 M | $724.48 M |
| 10/01/2024 | $4.86 | $4.51 (-7.2%) | $4.89 | $4.47 | 1.01 M | $654.79 M |
| 09/30/2024 | $4.44 | $4.74 (6.76%) | $4.96 | $4.37 | 867,534 | $688.18 M |
| 09/27/2024 | $4.78 | $4.46 (-6.69%) | $4.91 | $4.43 | 752,384 | $647.53 M |
| 09/26/2024 | $4.21 | $4.64 (10.21%) | $5.14 | $4.20 | 1.61 M | $673.66 M |
| 09/25/2024 | $3.93 | $4.06 (3.31%) | $4.44 | $3.86 | 3.25 M | $589.46 M |
| 09/24/2024 | $5.36 | $5.04 (-5.97%) | $5.47 | $5.04 | 501,541 | $731.74 M |
| 09/23/2024 | $5.81 | $5.38 (-7.4%) | $5.85 | $5.29 | 450,841 | $781.10 M |
| 09/20/2024 | $6.15 | $5.70 (-7.32%) | $6.18 | $5.60 | 525,361 | $827.56 M |
| 09/19/2024 | $6.10 | $6.09 (-0.16%) | $6.54 | $6.02 | 256,308 | $884.18 M |
| 09/18/2024 | $5.65 | $5.86 (3.72%) | $6.38 | $5.64 | 498,978 | $850.79 M |
| 09/17/2024 | $5.80 | $5.62 (-3.1%) | $6.01 | $5.62 | 301,239 | $815.95 M |
| 09/16/2024 | $6.08 | $5.76 (-5.26%) | $6.12 | $5.74 | 292,800 | $836.27 M |
| 09/13/2024 | $6.17 | $6.05 (-1.94%) | $6.48 | $5.84 | 541,925 | $878.38 M |
| 09/12/2024 | $6.63 | $6.08 (-8.3%) | $6.71 | $6.06 | 359,633 | $882.73 M |
| 09/11/2024 | $7.01 | $6.59 (-5.99%) | $7.01 | $6.56 | 122,400 | $956.78 M |
| 09/10/2024 | $6.80 | $7.19 (5.74%) | $7.38 | $6.30 | 341,322 | $1.04 B |
| 09/09/2024 | $6.23 | $7.05 (13.16%) | $7.55 | $6.20 | 462,604 | $1.02 B |
| 09/06/2024 | $6.96 | $6.21 (-10.78%) | $7.03 | $6.16 | 685,388 | $901.61 M |
| 09/05/2024 | $7.76 | $7.06 (-9.02%) | $8.00 | $6.72 | 510,438 | $128.20 M |
| 09/04/2024 | $8.80 | $8.88 (0.91%) | $9.04 | $8.64 | 50,475 | $161.16 M |
| 09/03/2024 | $8.80 | $8.88 (0.91%) | $8.88 | $8.48 | 52,274 | $161.16 M |
| 08/30/2024 | $9.12 | $8.88 (-2.63%) | $9.44 | $8.44 | 91,938 | $161.16 M |
| 08/29/2024 | $9.44 | $9.36 (-0.85%) | $9.53 | $9.12 | 80,054 | $169.87 M |
| 08/28/2024 | $9.52 | $9.60 (0.84%) | $9.76 | $9.29 | 78,688 | $174.22 M |
| 08/27/2024 | $9.76 | $9.68 (-0.82%) | $10.00 | $9.44 | 36,438 | $175.68 M |
| 08/26/2024 | $10.48 | $9.84 (-6.11%) | $10.48 | $9.52 | 109,188 | $178.58 M |
| 08/23/2024 | $9.60 | $10.48 (9.17%) | $10.64 | $9.60 | 165,016 | $190.19 M |