Skycorp Solar Group Ltd (PN)
NASDAQ: PN · Real-Time Price · USD
4.105
-0.195 (-4.53%)
Jun 12, 2026, 9:41 AM EDT - Market open
Skycorp Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.21 | 4.21 | 4.10 | 4.16 | - | -3.37% | 6,217 |
| Jun 11, 2026 | 3.88 | 4.49 | 3.74 | 4.30 | 4.30 | 14.06% | 192,131 |
| Jun 10, 2026 | 3.66 | 4.08 | 3.60 | 3.77 | 3.77 | 1.07% | 139,827 |
| Jun 9, 2026 | 3.91 | 4.24 | 3.45 | 3.73 | 3.73 | -11.40% | 404,745 |
| Jun 8, 2026 | 2.99 | 7.98 | 2.99 | 4.21 | 4.21 | 42.23% | 11,622,961 |
| Jun 5, 2026 | 3.14 | 3.25 | 2.71 | 2.96 | 2.96 | -2.63% | 39,151 |
| Jun 4, 2026 | 3.27 | 3.36 | 3.04 | 3.04 | 3.04 | -9.52% | 30,190 |
| Jun 3, 2026 | 3.33 | 3.70 | 3.32 | 3.36 | 3.36 | -1.18% | 34,356 |
| Jun 2, 2026 | 3.58 | 3.62 | 3.28 | 3.40 | 3.40 | -6.98% | 26,145 |
| Jun 1, 2026 | 3.68 | 3.98 | 3.52 | 3.66 | 3.66 | -2.53% | 80,370 |
| May 29, 2026 | 3.76 | 3.97 | 3.75 | 3.75 | 3.75 | -0.53% | 32,780 |
| May 28, 2026 | 3.84 | 4.00 | 3.77 | 3.77 | 3.77 | -1.57% | 37,301 |
| May 27, 2026 | 4.23 | 4.30 | 3.81 | 3.83 | 3.83 | -11.34% | 63,037 |
| May 26, 2026 | 4.03 | 5.09 | 4.00 | 4.32 | 4.32 | 5.11% | 104,495 |
| May 22, 2026 | 4.23 | 4.28 | 4.10 | 4.11 | 4.11 | -2.84% | 26,715 |
| May 21, 2026 | 3.95 | 4.25 | 3.95 | 4.23 | 4.23 | 6.55% | 31,941 |
| May 20, 2026 | 3.89 | 4.10 | 3.89 | 3.97 | 3.97 | 2.85% | 35,332 |
| May 19, 2026 | 3.98 | 4.10 | 3.83 | 3.86 | 3.86 | -3.02% | 41,045 |
| May 18, 2026 | 4.21 | 4.22 | 3.93 | 3.98 | 3.98 | -7.66% | 80,028 |
| May 15, 2026 | 4.45 | 4.66 | 4.20 | 4.31 | 4.31 | -2.71% | 83,357 |
| May 14, 2026 | 4.66 | 4.74 | 4.40 | 4.43 | 4.43 | -9.78% | 91,401 |
| May 13, 2026 | 4.16 | 4.97 | 3.90 | 4.91 | 4.91 | 12.61% | 241,023 |
| May 12, 2026 | 5.04 | 5.08 | 4.20 | 4.36 | 4.36 | -12.10% | 186,931 |
| May 11, 2026 | 5.75 | 5.90 | 4.96 | 4.96 | 4.96 | -14.63% | 232,886 |
| May 8, 2026 | 6.25 | 8.20 | 5.58 | 5.81 | 5.81 | -24.64% | 529,963 |
| May 7, 2026 | 7.22 | 7.80 | 5.05 | 7.71 | 7.71 | -5.86% | 760,526 |
| May 6, 2026 | 8.27 | 9.30 | 7.44 | 8.19 | 8.19 | 19.04% | 3,101,693 |
| May 5, 2026 | 4.88 | 11.87 | 4.80 | 6.88 | 6.88 | 26.94% | 16,752,184 |
| May 4, 2026 | 5.76 | 6.00 | 4.61 | 5.42 | 5.42 | 89.18% | 50,179,964 |
| May 1, 2026 | 2.48 | 3.43 | 2.21 | 2.87 | 2.87 | 27.90% | 15,447,674 |
| Apr 30, 2026 | 2.42 | 2.67 | 2.23 | 2.24 | 2.24 | 1.36% | 40,456 |
| Apr 29, 2026 | 2.37 | 2.40 | 2.20 | 2.21 | 2.21 | -10.89% | 16,742 |
| Apr 28, 2026 | 2.64 | 2.70 | 2.37 | 2.48 | 2.48 | -1.59% | 53,433 |
| Apr 27, 2026 | 2.32 | 2.71 | 2.32 | 2.52 | 2.52 | 5.89% | 98,272 |
| Apr 24, 2026 | 2.40 | 2.50 | 2.26 | 2.38 | 2.38 | -6.30% | 22,247 |
| Apr 23, 2026 | 2.61 | 2.68 | 2.41 | 2.54 | 2.54 | -3.79% | 10,815 |
| Apr 22, 2026 | 2.82 | 2.89 | 2.54 | 2.64 | 2.64 | 0.38% | 31,584 |
| Apr 21, 2026 | 2.61 | 2.79 | 2.54 | 2.63 | 2.63 | -4.36% | 28,773 |
| Apr 20, 2026 | 2.93 | 3.02 | 2.63 | 2.75 | 2.75 | -5.17% | 24,983 |
| Apr 17, 2026 | 3.17 | 3.29 | 2.76 | 2.90 | 2.90 | -7.35% | 116,593 |
| Apr 16, 2026 | 2.28 | 3.68 | 2.22 | 3.13 | 3.13 | 34.91% | 825,791 |
| Apr 15, 2026 | 2.55 | 2.70 | 2.18 | 2.32 | 2.32 | -10.77% | 163,101 |
| Apr 14, 2026 | 2.75 | 2.95 | 2.47 | 2.60 | 2.60 | -3.70% | 160,500 |
| Apr 13, 2026 | 3.49 | 3.50 | 2.64 | 2.70 | 2.70 | -25.00% | 135,912 |
| Apr 10, 2026 | 3.90 | 3.99 | 2.95 | 3.60 | 3.60 | -4.31% | 48,790 |
| Apr 9, 2026 | 5.88 | 6.00 | 3.63 | 3.76 | 3.76 | -37.28% | 46,850 |
| Apr 8, 2026 | 5.62 | 6.14 | 5.60 | 6.00 | 6.00 | 10.66% | 12,480 |
| Apr 7, 2026 | 5.30 | 5.90 | 5.20 | 5.42 | 5.42 | 0.93% | 15,075 |
| Apr 6, 2026 | 5.20 | 5.54 | 4.80 | 5.37 | 5.37 | 3.83% | 21,384 |
| Apr 2, 2026 | 5.18 | 5.25 | 4.61 | 5.17 | 5.17 | 1.41% | 11,387 |