BlackSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	22.27	23.15	22.02	23.50	-	9.76%	492,114
Feb 2, 2026	21.92	22.28	20.89	21.41	21.41	-2.99%	1,336,312
Jan 30, 2026	24.29	25.28	21.80	22.07	22.07	-10.72%	2,001,943
Jan 29, 2026	27.24	27.55	24.40	24.72	24.72	-10.85%	1,433,177
Jan 28, 2026	27.50	28.30	26.57	27.73	27.73	3.24%	1,378,893
Jan 27, 2026	24.66	27.00	24.32	26.86	26.86	10.49%	1,350,710
Jan 26, 2026	26.50	26.62	24.03	24.31	24.31	-10.23%	1,587,479
Jan 23, 2026	26.99	28.40	26.05	27.08	27.08	0.78%	1,273,732
Jan 22, 2026	25.68	27.78	25.12	26.87	26.87	6.21%	1,489,880
Jan 21, 2026	27.76	28.50	23.90	25.30	25.30	-7.56%	2,133,259
Jan 20, 2026	25.65	29.47	25.46	27.37	27.37	-0.58%	1,705,589
Jan 16, 2026	28.22	29.23	27.37	27.53	27.53	-2.72%	1,559,129
Jan 15, 2026	27.65	29.79	26.03	28.30	28.30	2.35%	2,177,338
Jan 14, 2026	25.38	27.88	24.90	27.65	27.65	7.97%	1,541,405
Jan 13, 2026	28.13	28.19	25.59	25.61	25.61	-3.76%	1,312,959
Jan 12, 2026	25.45	26.77	24.24	26.61	26.61	4.27%	1,519,022
Jan 9, 2026	25.27	26.39	24.25	25.52	25.52	2.28%	1,110,058
Jan 8, 2026	24.75	26.19	24.13	24.95	24.95	2.84%	1,502,700
Jan 7, 2026	24.51	25.43	23.57	24.26	24.26	-2.10%	1,629,222
Jan 6, 2026	22.86	24.95	22.55	24.78	24.78	9.07%	2,703,325
Jan 5, 2026	21.73	23.32	20.69	22.72	22.72	9.13%	1,818,779
Jan 2, 2026	19.20	20.85	18.23	20.82	20.82	11.04%	1,112,271
Dec 31, 2025	19.25	19.58	18.72	18.75	18.75	-2.90%	600,097
Dec 30, 2025	19.33	19.80	18.87	19.31	19.31	0.73%	829,874
Dec 29, 2025	18.70	19.84	18.40	19.17	19.17	-0.73%	1,240,467
Dec 26, 2025	21.08	21.10	19.17	19.31	19.31	-9.00%	1,339,821
Dec 24, 2025	22.33	22.70	20.30	21.22	21.22	-2.12%	761,504
Dec 23, 2025	21.16	22.87	20.75	21.68	21.68	-0.87%	1,608,438
Dec 22, 2025	20.00	23.74	19.99	21.87	21.87	13.61%	2,975,772
Dec 19, 2025	17.54	19.75	17.48	19.25	19.25	10.19%	1,646,135
Dec 18, 2025	17.05	17.82	16.56	17.47	17.47	6.20%	1,008,774
Dec 17, 2025	18.00	18.33	16.34	16.45	16.45	-8.46%	1,186,097
Dec 16, 2025	17.34	18.07	17.18	17.97	17.97	2.57%	952,446
Dec 15, 2025	18.05	18.36	16.96	17.52	17.52	-3.95%	1,347,379
Dec 12, 2025	19.67	19.67	18.00	18.24	18.24	-6.70%	1,119,287
Dec 11, 2025	19.80	20.00	18.72	19.55	19.55	1.19%	2,337,620
Dec 10, 2025	18.54	20.00	18.00	19.32	19.32	3.32%	1,337,729
Dec 9, 2025	17.93	18.83	17.73	18.70	18.70	2.30%	831,199
Dec 8, 2025	18.69	18.86	18.04	18.28	18.28	-0.05%	600,530
Dec 5, 2025	18.89	19.36	18.04	18.29	18.29	-4.99%	855,539
Dec 4, 2025	17.44	19.80	17.39	19.25	19.25	8.88%	1,479,217
Dec 3, 2025	16.99	17.69	16.40	17.68	17.68	4.18%	937,421
Dec 2, 2025	16.79	17.24	16.43	16.97	16.97	2.41%	1,170,578
Dec 1, 2025	16.77	17.06	16.10	16.57	16.57	-6.49%	960,747
Nov 28, 2025	17.89	18.00	17.42	17.72	17.72	-0.17%	679,555
Nov 26, 2025	17.58	18.39	17.41	17.75	17.75	3.62%	1,301,924
Nov 25, 2025	16.00	17.35	15.43	17.13	17.13	6.73%	1,513,248
Nov 24, 2025	15.57	16.22	15.07	16.05	16.05	4.70%	1,330,177
Nov 21, 2025	14.78	15.77	13.25	15.33	15.33	2.27%	3,018,036
Nov 20, 2025	15.46	16.93	14.91	14.99	14.99	3.45%	4,151,081