BlackSky Technology Inc. (BKSY.WS)
NYSE: BKSY.WS · Real-Time Price · USD · Warrants
0.2367
-0.0203 (-7.90%)
At close: Aug 1, 2025, 4:00 PM
0.2367
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.26 | 0.26 | 0.21 | 0.24 | 0.24 | -7.90% | 54,326 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.98% | 35,429 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 7.20% | 60,725 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -8.48% | 56,286 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.24 | 0.27 | 0.27 | 4.29% | 73,519 |
| Jul 25, 2025 | 0.25 | 0.27 | 0.22 | 0.26 | 0.26 | 3.60% | 85,962 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | 6.34% | 51,472 |
| Jul 23, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 4.58% | 15,823 |
| Jul 22, 2025 | 0.25 | 0.27 | 0.21 | 0.22 | 0.22 | -6.30% | 98,226 |
| Jul 21, 2025 | 0.27 | 0.32 | 0.23 | 0.24 | 0.24 | -20.07% | 97,244 |
| Jul 18, 2025 | 0.26 | 0.31 | 0.24 | 0.30 | 0.30 | 3.48% | 145,508 |
| Jul 17, 2025 | 0.25 | 0.31 | 0.25 | 0.29 | 0.29 | 19.60% | 137,255 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.21 | 0.24 | 0.24 | -6.77% | 128,773 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 84,674 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | 0.79% | 100,096 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.22% | 28,317 |
| Jul 10, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 8.50% | 41,310 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -5.43% | 69,554 |
| Jul 8, 2025 | 0.32 | 0.33 | 0.27 | 0.28 | 0.28 | -1.79% | 251,600 |
| Jul 7, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -4.97% | 40,732 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | 9.13% | 89,839 |
| Jul 2, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -11.58% | 72,908 |
| Jul 1, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 5.14% | 124,179 |
| Jun 30, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 5.61% | 107,285 |
| Jun 27, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 8.74% | 131,901 |
| Jun 26, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 11.81% | 299,029 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -2.91% | 27,363 |
| Jun 24, 2025 | 0.25 | 0.28 | 0.23 | 0.24 | 0.24 | -5.01% | 153,207 |
| Jun 23, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 8.57% | 50,797 |
| Jun 20, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 6.88% | 58,952 |
| Jun 18, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 5.18% | 56,147 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -6.96% | 10,592 |
| Jun 16, 2025 | 0.24 | 0.25 | 0.19 | 0.22 | 0.22 | 0.69% | 32,735 |
| Jun 13, 2025 | 0.18 | 0.22 | 0.17 | 0.22 | 0.22 | 4.15% | 54,768 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -5.31% | 24,265 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.61% | 14,213 |
| Jun 10, 2025 | 0.23 | 0.24 | 0.18 | 0.24 | 0.24 | 7.64% | 77,998 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -13.46% | 104,270 |
| Jun 6, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.38% | 120,203 |
| Jun 5, 2025 | 0.24 | 0.27 | 0.22 | 0.24 | 0.24 | 10.09% | 178,395 |
| Jun 4, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 14.74% | 53,238 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -3.06% | 39,123 |
| Jun 2, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -1.36% | 115,521 |
| May 30, 2025 | 0.19 | 0.22 | 0.17 | 0.20 | 0.20 | 1.90% | 112,592 |
| May 29, 2025 | 0.17 | 0.21 | 0.15 | 0.20 | 0.20 | 18.18% | 74,991 |
| May 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.23% | 43,143 |
| May 27, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.36% | 33,272 |
| May 23, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -3.85% | 62,499 |
| May 22, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 1.69% | 29,516 |
| May 21, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -1.66% | 32,144 |