5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
-43.68%
3 MONTH PERFORMANCE
-23.76%
6 MONTH PERFORMANCE
+63.33%
YEAR-TO-DATE PERFORMANCE
-24.47%
1 YEAR PERFORMANCE
-23.40%
BlackSky Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $7.45 | $8.15 (9.4%) | $8.27 | $7.49 | 359,637 | |
| 04/01/2025 | $7.74 | $7.73 (-0.13%) | $7.82 | $7.29 | 715,782 | $147.80 M |
| 03/31/2025 | $7.58 | $7.73 (1.98%) | $7.82 | $7.38 | 1.06 M | $147.80 M |
| 03/28/2025 | $8.50 | $7.91 (-6.94%) | $8.56 | $7.82 | 1.78 M | $151.24 M |
| 03/27/2025 | $9.01 | $8.58 (-4.77%) | $9.10 | $8.54 | 792,127 | $164.05 M |
| 03/26/2025 | $9.61 | $9.18 (-4.47%) | $9.79 | $9.08 | 933,100 | $175.52 M |
| 03/25/2025 | $9.39 | $9.52 (1.38%) | $9.67 | $9.08 | 865,029 | $182.02 M |
| 03/24/2025 | $8.91 | $9.28 (4.15%) | $9.34 | $8.80 | 1.00 M | $177.43 M |
| 03/21/2025 | $8.49 | $8.71 (2.59%) | $8.81 | $8.30 | 866,434 | $166.54 M |
| 03/20/2025 | $8.69 | $8.76 (0.81%) | $9.16 | $8.67 | 570,110 | $167.49 M |
| 03/19/2025 | $8.68 | $8.97 (3.34%) | $9.19 | $8.65 | 740,200 | $171.51 M |
| 03/18/2025 | $9.15 | $8.61 (-5.9%) | $9.31 | $8.52 | 1.16 M | $164.62 M |
| 03/17/2025 | $9.12 | $9.36 (2.63%) | $9.49 | $8.96 | 828,634 | $178.96 M |
| 03/14/2025 | $9.25 | $9.08 (-1.84%) | $9.26 | $8.72 | 1.27 M | $173.61 M |
| 03/13/2025 | $9.27 | $8.80 (-5.07%) | $9.30 | $8.56 | 938,100 | $168.26 M |
| 03/12/2025 | $9.60 | $9.24 (-3.75%) | $9.97 | $8.76 | 1.54 M | $176.67 M |
| 03/11/2025 | $9.28 | $9.09 (-2.05%) | $9.60 | $8.71 | 1.54 M | $173.80 M |
| 03/10/2025 | $9.02 | $9.23 (2.33%) | $9.34 | $8.82 | 1.99 M | $176.48 M |
| 03/07/2025 | $9.86 | $9.86 (0%) | $10.16 | $9.50 | 1.75 M | $188.52 M |
| 03/06/2025 | $10.05 | $10.01 (-0.4%) | $11.37 | $9.78 | 3.87 M | $191.39 M |
| 03/05/2025 | $12.86 | $13.20 (2.64%) | $13.55 | $12.36 | 2.32 M | $252.38 M |
| 03/04/2025 | $12.33 | $12.63 (2.43%) | $13.20 | $11.91 | 2.15 M | $241.49 M |
| 03/03/2025 | $14.74 | $12.91 (-12.42%) | $14.97 | $12.61 | 1.86 M | $246.84 M |
| 02/28/2025 | $14.00 | $14.47 (3.36%) | $14.75 | $13.48 | 1.67 M | $276.67 M |
| 02/27/2025 | $15.20 | $14.47 (-4.8%) | $15.50 | $14.40 | 1.26 M | $276.67 M |
| 02/26/2025 | $15.14 | $14.91 (-1.52%) | $15.94 | $14.88 | 1.36 M | $285.08 M |
| 02/25/2025 | $15.10 | $14.69 (-2.72%) | $15.58 | $14.06 | 1.90 M | $280.87 M |
| 02/24/2025 | $16.85 | $15.03 (-10.8%) | $16.92 | $14.66 | 2.25 M | $287.37 M |
| 02/21/2025 | $18.86 | $16.68 (-11.56%) | $19.30 | $16.67 | 1.99 M | $318.92 M |
| 02/20/2025 | $19.77 | $18.31 (-7.38%) | $19.94 | $17.60 | 2.30 M | $350.09 M |
| 02/19/2025 | $20.49 | $19.96 (-2.59%) | $21.92 | $19.61 | 4.32 M | $381.64 M |
| 02/18/2025 | $17.50 | $18.85 (7.71%) | $20.50 | $17.12 | 4.12 M | $360.41 M |
| 02/14/2025 | $17.77 | $16.83 (-5.29%) | $18.00 | $16.58 | 1.04 M | $321.79 M |
| 02/13/2025 | $17.57 | $17.76 (1.08%) | $18.10 | $16.52 | 1.51 M | $339.57 M |
| 02/12/2025 | $16.68 | $16.36 (-1.92%) | $16.97 | $15.75 | 1.30 M | $312.80 M |
| 02/11/2025 | $17.60 | $17.32 (-1.59%) | $18.00 | $17.16 | 1.16 M | $331.16 M |
| 02/10/2025 | $16.77 | $17.54 (4.59%) | $17.87 | $16.74 | 971,011 | $335.36 M |
| 02/07/2025 | $16.79 | $16.50 (-1.73%) | $17.32 | $16.29 | 871,737 | $315.48 M |
| 02/06/2025 | $17.80 | $16.64 (-6.52%) | $17.94 | $16.56 | 1.18 M | $318.16 M |
| 02/05/2025 | $17.78 | $17.66 (-0.67%) | $18.33 | $17.13 | 1.52 M | $337.66 M |
| 02/04/2025 | $15.94 | $17.70 (11.04%) | $18.30 | $15.94 | 2.98 M | $338.42 M |
| 02/03/2025 | $14.30 | $15.19 (6.22%) | $15.60 | $14.20 | 1.28 M | $290.43 M |
| 01/31/2025 | $13.79 | $14.99 (8.7%) | $15.80 | $13.69 | 1.89 M | $286.61 M |
| 01/30/2025 | $13.71 | $13.57 (-1.02%) | $14.48 | $13.45 | 966,300 | $259.46 M |
| 01/29/2025 | $14.09 | $13.42 (-4.76%) | $14.45 | $12.92 | 1.47 M | $256.59 M |
| 01/28/2025 | $15.81 | $14.02 (-11.32%) | $17.39 | $13.76 | 7.99 M | $268.06 M |
| 01/27/2025 | $14.09 | $13.16 (-6.6%) | $14.39 | $13.06 | 1.90 M | $251.62 M |
| 01/24/2025 | $12.39 | $14.96 (20.74%) | $15.25 | $12.22 | 4.25 M | $286.04 M |
| 01/23/2025 | $11.62 | $11.94 (2.75%) | $12.66 | $11.36 | 1.92 M | $228.29 M |
| 01/22/2025 | $12.12 | $11.69 (-3.55%) | $12.30 | $11.56 | 1.39 M | $223.51 M |
| 01/21/2025 | $12.34 | $12.09 (-2.03%) | $12.60 | $11.55 | 2.25 M | $231.16 M |
| 01/17/2025 | $10.66 | $11.73 (10.04%) | $11.92 | $10.21 | 1.70 M | $224.28 M |
| 01/16/2025 | $10.05 | $10.45 (3.98%) | $10.76 | $9.81 | 1.02 M | $199.80 M |
| 01/15/2025 | $9.97 | $9.93 (-0.4%) | $10.36 | $9.84 | 549,500 | $189.86 M |
| 01/14/2025 | $9.75 | $9.60 (-1.54%) | $9.99 | $9.33 | 677,461 | $183.55 M |
| 01/13/2025 | $9.60 | $9.55 (-0.52%) | $9.78 | $9.31 | 690,500 | $182.60 M |
| 01/10/2025 | $10.20 | $9.77 (-4.22%) | $10.20 | $9.36 | 963,500 | $186.80 M |
| 01/08/2025 | $10.75 | $10.13 (-5.77%) | $10.98 | $10.00 | 994,539 | $193.69 M |
| 01/07/2025 | $11.69 | $11.11 (-4.96%) | $12.11 | $10.98 | 615,505 | $212.42 M |
| 01/06/2025 | $12.17 | $11.86 (-2.55%) | $12.64 | $11.72 | 1.20 M | $226.76 M |
| 01/03/2025 | $10.82 | $11.87 (9.7%) | $12.01 | $10.65 | 1.21 M | $226.95 M |
| 01/02/2025 | $10.81 | $10.69 (-1.11%) | $11.11 | $10.27 | 764,069 | $204.39 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.
