BlackSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.00	31.00	29.99	30.10	-	-3.59%	125,007
Apr 28, 2026	32.81	33.25	30.10	31.22	31.22	-5.99%	1,542,913
Apr 27, 2026	33.76	33.89	30.47	33.21	33.21	-1.83%	1,883,279
Apr 24, 2026	38.90	39.01	33.57	33.83	33.83	-11.99%	1,740,207
Apr 23, 2026	39.88	40.07	35.72	38.44	38.44	-5.46%	1,864,912
Apr 22, 2026	40.75	42.75	38.95	40.66	40.66	4.42%	1,625,379
Apr 21, 2026	38.15	41.40	38.04	38.94	38.94	4.06%	2,005,897
Apr 20, 2026	37.16	38.77	36.65	37.42	37.42	-0.40%	1,471,366
Apr 17, 2026	39.00	40.62	36.66	37.57	37.57	-3.67%	2,672,849
Apr 16, 2026	33.76	39.25	33.63	39.00	39.00	17.90%	2,952,153
Apr 15, 2026	32.25	33.43	30.80	33.08	33.08	3.25%	1,417,521
Apr 14, 2026	36.35	36.90	31.31	32.04	32.04	-7.90%	2,245,720
Apr 13, 2026	33.45	35.93	32.60	34.79	34.79	1.90%	1,567,721
Apr 10, 2026	33.40	35.85	33.40	34.14	34.14	4.56%	1,512,096
Apr 9, 2026	33.11	35.71	32.25	32.65	32.65	-2.27%	2,422,608
Apr 8, 2026	35.15	36.34	32.91	33.41	33.41	-1.88%	4,246,863
Apr 7, 2026	30.47	34.14	28.68	34.05	34.05	10.09%	3,132,819
Apr 6, 2026	30.91	31.80	29.30	30.93	30.93	0.39%	2,515,879
Apr 2, 2026	26.25	32.02	26.10	30.81	30.81	11.55%	4,081,705
Apr 1, 2026	25.66	29.15	25.66	27.62	27.62	9.78%	2,161,563
Mar 31, 2026	23.29	25.37	22.95	25.16	25.16	14.83%	1,902,553
Mar 30, 2026	23.51	23.51	21.09	21.91	21.91	-5.93%	1,538,911
Mar 27, 2026	27.44	27.94	22.83	23.29	23.29	-17.24%	2,102,381
Mar 26, 2026	26.36	28.57	26.15	28.14	28.14	4.11%	1,848,739
Mar 25, 2026	25.73	29.46	25.23	27.03	27.03	6.29%	1,885,076
Mar 24, 2026	27.10	28.65	25.21	25.43	25.43	-8.33%	1,747,023
Mar 23, 2026	26.10	28.48	25.02	27.74	27.74	6.32%	1,833,624
Mar 20, 2026	25.99	28.88	25.58	26.09	26.09	1.79%	2,278,468
Mar 19, 2026	24.79	25.93	23.43	25.63	25.63	0.99%	989,658
Mar 18, 2026	25.75	27.44	25.29	25.38	25.38	-3.86%	1,716,857
Mar 17, 2026	24.12	26.66	23.80	26.40	26.40	10.00%	1,646,259
Mar 16, 2026	24.17	24.70	22.70	24.00	24.00	1.57%	638,836
Mar 13, 2026	24.05	24.85	22.75	23.63	23.63	-1.25%	817,810
Mar 12, 2026	23.89	25.10	23.11	23.93	23.93	1.27%	1,320,639
Mar 11, 2026	23.91	25.00	23.04	23.63	23.63	-1.54%	978,736
Mar 10, 2026	24.70	24.93	23.57	24.00	24.00	-3.77%	911,645
Mar 9, 2026	23.30	25.00	22.12	24.94	24.94	5.10%	1,057,476
Mar 6, 2026	23.74	26.06	23.37	23.73	23.73	-2.59%	1,824,842
Mar 5, 2026	24.02	24.52	23.11	24.36	24.36	0.25%	1,352,984
Mar 4, 2026	23.00	24.47	22.22	24.30	24.30	6.95%	1,597,849
Mar 3, 2026	21.00	23.09	20.62	22.72	22.72	5.14%	1,652,399
Mar 2, 2026	18.67	22.74	18.50	21.61	21.61	14.64%	2,131,432
Feb 27, 2026	19.41	19.46	17.52	18.85	18.85	-5.70%	1,692,920
Feb 26, 2026	21.03	21.15	19.29	19.99	19.99	-0.99%	1,612,432
Feb 25, 2026	20.11	21.55	20.05	20.19	20.19	2.44%	1,448,806
Feb 24, 2026	19.04	19.87	18.75	19.71	19.71	1.91%	814,590
Feb 23, 2026	19.30	19.84	18.80	19.34	19.34	-2.72%	1,213,139
Feb 20, 2026	20.98	21.88	19.58	19.88	19.88	-7.19%	1,017,918
Feb 19, 2026	21.47	22.34	20.88	21.42	21.42	-2.77%	952,057
Feb 18, 2026	20.97	23.15	20.73	22.03	22.03	3.43%	913,763