Skillz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	8.99	9.82	8.92	9.00	9.00	-1.21%	369,075
May 26, 2026	8.36	9.69	8.30	9.11	9.11	6.05%	755,909
May 22, 2026	8.25	8.65	7.96	8.59	8.59	3.37%	384,802
May 21, 2026	7.21	8.62	7.19	8.31	8.31	15.26%	834,327
May 20, 2026	7.70	8.46	7.01	7.21	7.21	-7.56%	833,353
May 19, 2026	6.58	8.05	6.46	7.80	7.80	18.18%	1,570,068
May 18, 2026	5.95	7.09	5.84	6.60	6.60	6.80%	702,056
May 15, 2026	6.57	6.71	5.83	6.18	6.18	-5.07%	683,157
May 14, 2026	6.22	6.98	6.00	6.51	6.51	4.66%	645,322
May 13, 2026	6.28	6.55	6.00	6.22	6.22	-1.89%	409,167
May 12, 2026	6.26	6.55	6.00	6.34	6.34	-0.63%	459,614
May 11, 2026	6.52	6.67	6.17	6.38	6.38	-4.35%	394,674
May 8, 2026	6.96	7.20	6.56	6.67	6.67	-3.61%	420,062
May 7, 2026	6.39	7.69	6.39	6.92	6.92	8.98%	941,232
May 6, 2026	6.58	6.80	6.22	6.35	6.35	-4.80%	467,058
May 5, 2026	6.77	7.22	6.57	6.67	6.67	-1.91%	533,956
May 4, 2026	7.65	7.86	6.55	6.80	6.80	-11.23%	941,512
May 1, 2026	7.75	8.70	7.24	7.66	7.66	-4.96%	1,927,069
Apr 30, 2026	5.80	8.47	5.62	8.06	8.06	39.45%	9,177,521
Apr 29, 2026	6.26	6.55	5.54	5.78	5.78	-8.98%	1,228,375
Apr 28, 2026	6.21	6.85	5.89	6.35	6.35	-0.16%	1,890,627
Apr 27, 2026	7.84	9.10	6.30	6.36	6.36	-19.60%	5,508,900
Apr 24, 2026	8.60	9.20	7.17	7.91	7.91	-36.47%	9,394,399
Apr 23, 2026	3.62	20.00	3.25	12.45	12.45	238.32%	31,407,915
Apr 22, 2026	3.66	3.80	3.53	3.68	3.68	2.79%	84,947
Apr 21, 2026	3.73	3.84	3.53	3.58	3.58	-4.02%	97,369
Apr 20, 2026	3.90	3.90	3.68	3.73	3.73	-3.62%	79,965
Apr 17, 2026	3.99	4.15	3.81	3.87	3.87	-0.26%	221,185
Apr 16, 2026	4.20	4.29	3.70	3.88	3.88	-9.77%	454,981
Apr 15, 2026	2.85	4.49	2.85	4.30	4.30	53.57%	1,841,442
Apr 14, 2026	2.57	2.87	2.57	2.80	2.80	11.11%	86,508
Apr 13, 2026	2.45	2.58	2.42	2.52	2.52	2.44%	29,141
Apr 10, 2026	2.58	2.60	2.46	2.46	2.46	-1.99%	33,730
Apr 9, 2026	2.50	2.61	2.49	2.51	2.51	-	25,406
Apr 8, 2026	2.63	2.66	2.51	2.51	2.51	0.40%	50,118
Apr 7, 2026	2.48	2.61	2.44	2.50	2.50	0.40%	34,581
Apr 6, 2026	2.50	2.56	2.48	2.49	2.49	-0.40%	28,530
Apr 2, 2026	2.42	2.59	2.42	2.50	2.50	-4.58%	64,370
Apr 1, 2026	2.54	2.87	2.51	2.62	2.62	1.16%	81,356
Mar 31, 2026	2.31	2.59	2.31	2.59	2.59	13.60%	74,621
Mar 30, 2026	2.41	2.48	2.23	2.28	2.28	-4.60%	59,813
Mar 27, 2026	2.45	2.49	2.37	2.39	2.39	-5.16%	50,868
Mar 26, 2026	2.47	2.57	2.46	2.52	2.52	-0.40%	26,410
Mar 25, 2026	2.60	2.68	2.45	2.53	2.53	-1.17%	63,301
Mar 24, 2026	2.75	2.86	2.56	2.56	2.56	-6.57%	58,307
Mar 23, 2026	2.81	2.89	2.69	2.74	2.74	2.24%	107,481
Mar 20, 2026	3.19	3.25	2.68	2.68	2.68	-16.77%	201,007
Mar 19, 2026	3.20	3.23	3.13	3.22	3.22	-	48,450
Mar 18, 2026	3.27	3.33	3.20	3.22	3.22	-1.83%	23,087
Mar 17, 2026	3.22	3.35	3.22	3.28	3.28	1.23%	22,942