SkyAI, Inc. (SKYA)
NASDAQ: SKYA · Real-Time Price · USD
2.830
+0.040 (1.43%)
At close: Oct 20, 2026, 4:00 PM EDT
2.812
-0.018 (-0.65%)
After-hours: Oct 20, 2026, 7:49 PM EDT
SkyAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2.80 | 2.84 | 2.77 | 2.83 | 2.83 | 1.43% | 2,698,387 |
| Oct 19, 2026 | 2.75 | 2.83 | 2.72 | 2.79 | 2.79 | 5.28% | 2,603,564 |
| Oct 16, 2026 | 2.68 | 2.74 | 2.56 | 2.65 | 2.65 | -3.28% | 1,594,435 |
| Oct 15, 2026 | 2.60 | 2.77 | 2.55 | 2.74 | 2.74 | 7.45% | 2,073,908 |
| Oct 14, 2026 | 2.57 | 2.64 | 2.46 | 2.55 | 2.55 | -2.30% | 1,768,537 |
| Oct 13, 2026 | 2.51 | 2.64 | 2.37 | 2.61 | 2.61 | 0.38% | 2,990,070 |
| Oct 12, 2026 | 2.34 | 2.67 | 2.29 | 2.60 | 2.60 | 42.86% | 42,106,089 |
| Oct 9, 2026 | 1.70 | 1.88 | 1.67 | 1.82 | 1.82 | 7.69% | 268,409 |
| Oct 8, 2026 | 1.77 | 1.77 | 1.60 | 1.69 | 1.69 | -6.63% | 231,148 |
| Oct 7, 2026 | 1.84 | 1.84 | 1.71 | 1.81 | 1.81 | -3.72% | 436,596 |
| Oct 6, 2026 | 1.86 | 1.96 | 1.84 | 1.88 | 1.88 | 0.53% | 416,308 |
| Oct 5, 2026 | 1.85 | 2.03 | 1.81 | 1.87 | 1.87 | 1.63% | 500,914 |
| Oct 2, 2026 | 2.01 | 2.07 | 1.81 | 1.84 | 1.84 | -5.15% | 426,703 |
| Oct 1, 2026 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | -0.51% | 287,041 |
| Sep 30, 2026 | 1.88 | 1.99 | 1.82 | 1.95 | 1.95 | 6.56% | 469,129 |
| Sep 29, 2026 | 1.78 | 1.97 | 1.78 | 1.83 | 1.83 | 3.39% | 401,526 |
| Sep 28, 2026 | 1.86 | 1.88 | 1.74 | 1.77 | 1.77 | -5.85% | 270,652 |
| Sep 25, 2026 | 1.92 | 1.96 | 1.81 | 1.88 | 1.88 | - | 382,902 |
| Sep 24, 2026 | 1.80 | 1.90 | 1.76 | 1.88 | 1.88 | 3.87% | 152,390 |
| Sep 23, 2026 | 1.76 | 1.93 | 1.70 | 1.81 | 1.81 | 1.69% | 388,228 |
| Sep 22, 2026 | 1.80 | 1.83 | 1.70 | 1.78 | 1.78 | -0.56% | 237,897 |
| Sep 21, 2026 | 1.74 | 1.82 | 1.70 | 1.79 | 1.79 | 5.60% | 378,714 |
| Sep 18, 2026 | 1.37 | 1.73 | 1.37 | 1.70 | 1.70 | 23.72% | 1,064,360 |
| Sep 17, 2026 | 1.32 | 1.37 | 1.29 | 1.37 | 1.37 | 4.58% | 393,185 |
| Sep 16, 2026 | 1.30 | 1.32 | 1.23 | 1.31 | 1.31 | 0.77% | 1,138,438 |
| Sep 15, 2026 | 1.39 | 1.48 | 1.28 | 1.30 | 1.30 | -8.45% | 774,851 |
| Sep 14, 2026 | 1.40 | 1.44 | 1.31 | 1.42 | 1.42 | 2.90% | 175,940 |
| Sep 11, 2026 | 1.30 | 1.38 | 1.27 | 1.38 | 1.38 | 6.15% | 130,322 |
| Sep 10, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 94,944 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -4.09% | 136,296 |
| Sep 8, 2026 | 1.35 | 1.41 | 1.31 | 1.35 | 1.35 | -2.54% | 262,513 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.33 | 1.38 | 1.38 | -3.50% | 282,081 |
| Sep 3, 2026 | 1.35 | 1.43 | 1.26 | 1.43 | 1.43 | 12.60% | 391,292 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -3.05% | 80,058 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | -4.38% | 138,847 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -3.52% | 44,030 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.32 | 1.42 | 1.42 | -3.40% | 202,105 |
| Aug 27, 2026 | 1.35 | 1.56 | 1.34 | 1.47 | 1.47 | 15.75% | 1,788,497 |
| Aug 26, 2026 | 1.30 | 1.38 | 1.26 | 1.27 | 1.27 | -4.51% | 240,955 |
| Aug 25, 2026 | 1.33 | 1.37 | 1.25 | 1.33 | 1.33 | -0.75% | 603,434 |
| Aug 24, 2026 | 1.26 | 1.46 | 1.25 | 1.34 | 1.34 | 3.08% | 747,409 |
| Aug 21, 2026 | 1.32 | 1.37 | 1.24 | 1.30 | 1.30 | 2.36% | 249,153 |
| Aug 20, 2026 | 1.24 | 1.32 | 1.17 | 1.27 | 1.27 | - | 654,756 |
| Aug 19, 2026 | 1.03 | 1.35 | 0.99 | 1.27 | 1.27 | 28.78% | 1,559,837 |
| Aug 18, 2026 | 1.00 | 1.04 | 0.97 | 0.99 | 0.99 | -1.38% | 323,200 |
| Aug 17, 2026 | 0.98 | 1.04 | 0.97 | 1.00 | 1.00 | 2.04% | 418,946 |
| Aug 14, 2026 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -1.99% | 218,064 |
| Aug 13, 2026 | 1.11 | 1.16 | 0.99 | 1.00 | 1.00 | -10.72% | 387,934 |
| Aug 12, 2026 | 1.20 | 1.23 | 1.06 | 1.12 | 1.12 | -3.45% | 278,036 |
| Aug 11, 2026 | 1.24 | 1.26 | 1.10 | 1.16 | 1.16 | -7.20% | 561,677 |