Skycorp Solar Group Ltd (PN)
NASDAQ: PN · Real-Time Price · USD
0.6965
+0.0104 (1.52%)
At close: Oct 7, 2025, 4:00 PM EDT
0.6832
-0.0132 (-1.90%)
After-hours: Oct 7, 2025, 6:03 PM EDT
Skycorp Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | - | 1.60% | 40,138 |
| Oct 6, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -3.18% | 37,786 |
| Oct 3, 2025 | 0.68 | 0.78 | 0.68 | 0.71 | 0.71 | 3.66% | 52,531 |
| Oct 2, 2025 | 0.71 | 0.73 | 0.65 | 0.68 | 0.68 | -0.29% | 163,750 |
| Oct 1, 2025 | 0.65 | 0.73 | 0.65 | 0.69 | 0.69 | 3.61% | 18,873 |
| Sep 30, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | 0.66 | 3.12% | 68,903 |
| Sep 29, 2025 | 0.65 | 0.70 | 0.63 | 0.64 | 0.64 | -1.49% | 38,950 |
| Sep 26, 2025 | 0.69 | 0.79 | 0.65 | 0.65 | 0.65 | -3.51% | 117,096 |
| Sep 25, 2025 | 0.69 | 0.73 | 0.67 | 0.68 | 0.68 | 0.82% | 49,389 |
| Sep 24, 2025 | 0.67 | 0.71 | 0.64 | 0.67 | 0.67 | 2.94% | 58,564 |
| Sep 23, 2025 | 0.71 | 0.72 | 0.64 | 0.65 | 0.65 | -10.66% | 168,956 |
| Sep 22, 2025 | 0.81 | 0.81 | 0.67 | 0.73 | 0.73 | -7.86% | 287,558 |
| Sep 19, 2025 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -7.15% | 152,700 |
| Sep 18, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -1.31% | 62,721 |
| Sep 17, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -2.53% | 69,795 |
| Sep 16, 2025 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | 0.52% | 121,643 |
| Sep 15, 2025 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -2.22% | 130,124 |
| Sep 12, 2025 | 0.98 | 1.02 | 0.82 | 0.90 | 0.90 | -10.00% | 508,041 |
| Sep 11, 2025 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -0.99% | 95,056 |
| Sep 10, 2025 | 0.97 | 1.03 | 0.95 | 1.01 | 1.01 | 6.57% | 280,911 |
| Sep 9, 2025 | 0.90 | 0.96 | 0.89 | 0.95 | 0.95 | 5.31% | 163,413 |
| Sep 8, 2025 | 0.90 | 0.95 | 0.86 | 0.90 | 0.90 | -5.29% | 158,133 |
| Sep 5, 2025 | 0.94 | 0.99 | 0.86 | 0.95 | 0.95 | -7.75% | 373,234 |
| Sep 4, 2025 | 1.07 | 1.31 | 0.96 | 1.03 | 1.03 | -0.96% | 3,208,389 |
| Sep 3, 2025 | 0.93 | 1.18 | 0.93 | 1.04 | 1.04 | 8.07% | 189,413 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 3.84% | 8,394 |
| Aug 29, 2025 | 1.01 | 1.04 | 0.93 | 0.93 | 0.93 | -8.25% | 51,169 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 65,426 |
| Aug 27, 2025 | 1.11 | 1.19 | 1.06 | 1.09 | 1.09 | -1.80% | 54,958 |
| Aug 26, 2025 | 1.12 | 1.18 | 1.08 | 1.11 | 1.11 | -1.60% | 60,369 |
| Aug 25, 2025 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 0.71% | 51,446 |
| Aug 22, 2025 | 1.06 | 1.16 | 1.02 | 1.12 | 1.12 | 7.18% | 65,732 |
| Aug 21, 2025 | 0.90 | 1.13 | 0.88 | 1.05 | 1.05 | 9.92% | 228,047 |
| Aug 20, 2025 | 1.09 | 1.13 | 0.95 | 0.95 | 0.95 | -15.12% | 590,208 |
| Aug 19, 2025 | 1.18 | 1.25 | 1.12 | 1.12 | 1.12 | -5.08% | 428,155 |
| Aug 18, 2025 | 1.22 | 1.26 | 1.10 | 1.18 | 1.18 | -4.84% | 1,072,942 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.22 | 1.24 | 1.24 | -18.42% | 432,960 |
| Aug 14, 2025 | 2.10 | 2.10 | 1.51 | 1.52 | 1.52 | -28.64% | 565,053 |
| Aug 13, 2025 | 1.88 | 2.59 | 1.86 | 2.13 | 2.13 | 18.33% | 297,449 |
| Aug 12, 2025 | 1.86 | 1.89 | 1.66 | 1.80 | 1.80 | -5.26% | 86,999 |
| Aug 11, 2025 | 2.43 | 2.52 | 1.85 | 1.90 | 1.90 | -20.83% | 158,057 |
| Aug 8, 2025 | 2.96 | 2.96 | 2.33 | 2.40 | 2.40 | -3.23% | 277,018 |
| Aug 7, 2025 | 2.95 | 3.00 | 2.11 | 2.48 | 2.48 | -17.06% | 622,855 |
| Aug 6, 2025 | 3.15 | 3.52 | 2.93 | 2.99 | 2.99 | -13.33% | 296,528 |
| Aug 5, 2025 | 3.43 | 3.57 | 3.20 | 3.45 | 3.45 | 1.47% | 254,832 |
| Aug 4, 2025 | 3.20 | 3.56 | 2.96 | 3.40 | 3.40 | 3.03% | 102,227 |
| Aug 1, 2025 | 3.57 | 3.57 | 3.23 | 3.30 | 3.30 | -7.95% | 48,136 |
| Jul 31, 2025 | 3.65 | 3.84 | 3.53 | 3.59 | 3.59 | -3.11% | 214,585 |
| Jul 30, 2025 | 3.85 | 4.19 | 3.35 | 3.70 | 3.70 | -3.14% | 166,929 |
| Jul 29, 2025 | 4.37 | 4.37 | 3.50 | 3.82 | 3.82 | -6.83% | 181,284 |