5 DAY PERFORMANCE
-9.26%
1 MONTH PERFORMANCE
+17.65%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
+14.66%
YEAR-TO-DATE PERFORMANCE
+17.65%
1 YEAR PERFORMANCE
+47.16%
BlackSky Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.11 | $22.07 (-8.44%) | $25.13 | $21.80 | 2.00 M | $776.73 M |
| 01/29/2026 | $27.24 | $24.72 (-9.25%) | $27.55 | $24.40 | 1.46 M | $870.00 M |
| 01/28/2026 | $27.50 | $27.73 (0.84%) | $28.30 | $26.57 | 1.39 M | $975.93 M |
| 01/27/2026 | $24.66 | $26.86 (8.92%) | $27.00 | $24.32 | 1.37 M | $945.31 M |
| 01/26/2026 | $26.50 | $24.31 (-8.26%) | $26.62 | $24.03 | 1.65 M | $855.57 M |
| 01/23/2026 | $26.99 | $27.08 (0.33%) | $28.40 | $26.05 | 1.28 M | $953.05 M |
| 01/22/2026 | $25.68 | $26.87 (4.63%) | $27.78 | $25.12 | 1.50 M | $945.66 M |
| 01/21/2026 | $27.76 | $25.30 (-8.86%) | $28.50 | $23.90 | 2.15 M | $890.41 M |
| 01/20/2026 | $25.65 | $27.37 (6.71%) | $29.47 | $25.46 | 1.71 M | $963.26 M |
| 01/16/2026 | $28.22 | $27.53 (-2.45%) | $29.23 | $27.37 | 1.58 M | $968.89 M |
| 01/15/2026 | $27.65 | $28.30 (2.35%) | $29.79 | $26.03 | 2.19 M | $995.99 M |
| 01/14/2026 | $25.38 | $27.65 (8.94%) | $27.88 | $24.90 | 1.55 M | $973.11 M |
| 01/13/2026 | $28.13 | $25.61 (-8.96%) | $28.19 | $25.59 | 1.32 M | $901.32 M |
| 01/12/2026 | $25.45 | $26.61 (4.56%) | $26.77 | $24.24 | 1.52 M | $936.51 M |
| 01/09/2026 | $25.27 | $25.52 (0.99%) | $26.39 | $24.25 | 1.12 M | $898.15 M |
| 01/08/2026 | $24.75 | $24.95 (0.81%) | $26.19 | $24.13 | 1.51 M | $878.09 M |
| 01/07/2026 | $24.51 | $24.26 (-1.02%) | $25.43 | $23.57 | 1.64 M | $853.81 M |
| 01/06/2026 | $22.86 | $24.78 (8.4%) | $24.95 | $22.55 | 2.72 M | $872.11 M |
| 01/05/2026 | $21.73 | $22.72 (4.56%) | $23.32 | $20.69 | 1.83 M | $799.61 M |
| 01/02/2026 | $19.20 | $20.82 (8.44%) | $20.85 | $18.23 | 1.12 M | $732.74 M |
| 12/31/2025 | $19.25 | $18.75 (-2.6%) | $19.58 | $18.72 | 629.62 K | $659.89 M |
| 12/30/2025 | $19.33 | $19.31 (-0.1%) | $19.80 | $18.86 | 846.82 K | $679.60 M |
| 12/29/2025 | $18.70 | $19.17 (2.51%) | $19.84 | $18.40 | 1.26 M | $674.67 M |
| 12/26/2025 | $21.08 | $19.31 (-8.4%) | $21.10 | $19.17 | 1.37 M | $679.60 M |
| 12/24/2025 | $22.33 | $21.22 (-4.97%) | $22.70 | $20.30 | 766.10 K | $746.82 M |
| 12/23/2025 | $21.16 | $21.68 (2.46%) | $22.87 | $20.75 | 1.63 M | $763.01 M |
| 12/22/2025 | $20.00 | $21.87 (9.35%) | $23.74 | $19.99 | 3.01 M | $769.69 M |
| 12/19/2025 | $17.54 | $19.25 (9.75%) | $19.75 | $17.48 | 1.85 M | $677.48 M |
| 12/18/2025 | $17.05 | $17.47 (2.46%) | $17.82 | $16.56 | 1.01 M | $614.84 M |
| 12/17/2025 | $18.00 | $16.45 (-8.61%) | $18.33 | $16.34 | 1.19 M | $578.94 M |
| 12/16/2025 | $17.34 | $17.97 (3.63%) | $18.07 | $17.18 | 952.45 K | $632.44 M |
| 12/15/2025 | $18.05 | $17.52 (-2.94%) | $18.36 | $16.96 | 1.35 M | $616.60 M |
| 12/12/2025 | $19.67 | $18.24 (-7.27%) | $19.67 | $18.00 | 1.12 M | $641.94 M |
| 12/11/2025 | $19.80 | $19.55 (-1.26%) | $20.00 | $18.72 | 2.34 M | $688.04 M |
| 12/10/2025 | $18.54 | $19.32 (4.21%) | $20.00 | $18.00 | 1.34 M | $679.95 M |
| 12/09/2025 | $17.93 | $18.70 (4.29%) | $18.83 | $17.73 | 831.20 K | $658.13 M |
| 12/08/2025 | $18.69 | $18.28 (-2.19%) | $18.86 | $18.04 | 600.53 K | $643.35 M |
| 12/05/2025 | $18.89 | $18.29 (-3.18%) | $19.36 | $18.04 | 855.54 K | $643.70 M |
| 12/04/2025 | $17.44 | $19.25 (10.38%) | $19.80 | $17.39 | 1.48 M | $677.48 M |
| 12/03/2025 | $16.99 | $17.68 (4.06%) | $17.69 | $16.40 | 937.42 K | $622.23 M |
| 12/02/2025 | $16.79 | $16.97 (1.07%) | $17.24 | $16.43 | 1.17 M | $597.24 M |
| 12/01/2025 | $16.77 | $16.57 (-1.19%) | $17.06 | $16.10 | 960.75 K | $583.16 M |
| 11/28/2025 | $17.89 | $17.72 (-0.95%) | $18.00 | $17.42 | 679.60 K | $623.64 M |
| 11/26/2025 | $17.58 | $17.75 (0.97%) | $18.39 | $17.41 | 1.30 M | $624.69 M |
| 11/25/2025 | $16.00 | $17.13 (7.06%) | $17.35 | $15.43 | 1.51 M | $602.87 M |
| 11/24/2025 | $15.57 | $16.05 (3.08%) | $16.22 | $15.07 | 1.33 M | $564.86 M |
| 11/21/2025 | $14.78 | $15.33 (3.72%) | $15.77 | $13.25 | 3.02 M | $539.52 M |
| 11/20/2025 | $15.46 | $14.99 (-3.04%) | $16.93 | $14.91 | 4.15 M | $527.56 M |
| 11/19/2025 | $13.98 | $14.49 (3.65%) | $14.82 | $13.70 | 2.41 M | $509.96 M |
| 11/18/2025 | $12.82 | $13.57 (5.85%) | $13.94 | $12.62 | 1.87 M | $477.58 M |
| 11/17/2025 | $13.19 | $13.14 (-0.38%) | $13.25 | $12.79 | 2.25 M | $462.45 M |
| 11/14/2025 | $13.03 | $13.19 (1.23%) | $13.76 | $12.41 | 2.27 M | $464.21 M |
| 11/13/2025 | $15.52 | $13.62 (-12.24%) | $15.62 | $13.56 | 3.07 M | $479.34 M |
| 11/12/2025 | $15.93 | $15.83 (-0.63%) | $16.75 | $15.31 | 1.55 M | $557.12 M |
| 11/11/2025 | $16.17 | $16.07 (-0.62%) | $16.36 | $15.74 | 1.43 M | $565.57 M |
| 11/10/2025 | $18.07 | $16.58 (-8.25%) | $18.14 | $16.37 | 1.59 M | $583.52 M |
| 11/07/2025 | $15.94 | $16.92 (6.15%) | $16.95 | $15.51 | 2.36 M | $595.48 M |
| 11/06/2025 | $15.31 | $16.63 (8.62%) | $18.43 | $15.20 | 3.62 M | $585.28 M |
| 11/05/2025 | $19.67 | $18.78 (-4.52%) | $19.95 | $18.64 | 2.00 M | $660.94 M |
| 11/04/2025 | $19.52 | $18.73 (-4.05%) | $20.33 | $18.38 | 1.70 M | $659.18 M |
| 11/03/2025 | $21.25 | $20.42 (-3.91%) | $21.25 | $19.65 | 1.39 M | $718.66 M |
| 10/31/2025 | $20.58 | $21.12 (2.62%) | $21.46 | $20.10 | 2.04 M | $668.41 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.
