SkyAI, Inc. (SKYA)
NASDAQ: SKYA · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: Jun 18, 2026, 4:00 PM EDT
1.190
+0.010 (0.85%)
After-hours: Jun 18, 2026, 6:36 PM EDT
SkyAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.19 | 1.26 | 1.15 | 1.18 | 1.18 | -1.67% | 759,676 |
| Jun 17, 2026 | 1.26 | 1.32 | 1.18 | 1.20 | 1.20 | -6.98% | 509,744 |
| Jun 16, 2026 | 1.31 | 1.37 | 1.22 | 1.29 | 1.29 | 3.20% | 970,898 |
| Jun 15, 2026 | 1.20 | 1.30 | 1.19 | 1.25 | 1.25 | 11.61% | 379,893 |
| Jun 12, 2026 | 1.11 | 1.17 | 1.07 | 1.12 | 1.12 | -0.88% | 165,949 |
| Jun 11, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | 1.80% | 225,514 |
| Jun 10, 2026 | 1.12 | 1.16 | 1.02 | 1.11 | 1.11 | -4.31% | 691,101 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.14 | 1.16 | 1.16 | -11.45% | 210,402 |
| Jun 8, 2026 | 1.26 | 1.33 | 1.23 | 1.31 | 1.31 | 8.26% | 450,055 |
| Jun 5, 2026 | 1.23 | 1.27 | 1.13 | 1.21 | 1.21 | -3.20% | 538,405 |
| Jun 4, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | -3.47% | 403,609 |
| Jun 3, 2026 | 1.41 | 1.46 | 1.28 | 1.30 | 1.30 | -10.07% | 280,537 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.43 | 1.44 | 1.44 | -12.73% | 286,261 |
| Jun 1, 2026 | 1.76 | 1.79 | 1.65 | 1.65 | 1.65 | -9.84% | 374,297 |
| May 29, 2026 | 1.80 | 1.83 | 1.71 | 1.83 | 1.83 | 3.39% | 189,458 |
| May 28, 2026 | 1.84 | 1.84 | 1.64 | 1.77 | 1.77 | -3.80% | 210,153 |
| May 27, 2026 | 1.98 | 1.98 | 1.81 | 1.84 | 1.84 | 1.10% | 520,561 |
| May 26, 2026 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | 0.55% | 139,230 |
| May 22, 2026 | 1.90 | 1.91 | 1.81 | 1.81 | 1.81 | -4.23% | 139,357 |
| May 21, 2026 | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | 1.61% | 121,856 |
| May 20, 2026 | 1.75 | 1.89 | 1.74 | 1.86 | 1.86 | 5.08% | 158,467 |
| May 19, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 86,118 |
| May 18, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -4.26% | 99,383 |
| May 15, 2026 | 1.92 | 1.99 | 1.86 | 1.88 | 1.88 | -6.00% | 127,612 |
| May 14, 2026 | 2.00 | 2.02 | 1.91 | 2.00 | 2.00 | 2.04% | 360,475 |
| May 13, 2026 | 2.03 | 2.05 | 1.94 | 1.96 | 1.96 | -2.00% | 143,491 |
| May 12, 2026 | 2.09 | 2.14 | 2.00 | 2.00 | 2.00 | -4.31% | 247,546 |
| May 11, 2026 | 2.03 | 2.14 | 2.00 | 2.09 | 2.09 | 4.50% | 331,347 |
| May 8, 2026 | 1.89 | 2.02 | 1.85 | 2.00 | 2.00 | 6.95% | 471,985 |
| May 7, 2026 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 148,770 |
| May 6, 2026 | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | -1.05% | 329,639 |
| May 5, 2026 | 1.86 | 1.91 | 1.83 | 1.90 | 1.90 | 3.83% | 439,847 |
| May 4, 2026 | 1.84 | 1.88 | 1.79 | 1.83 | 1.83 | -0.54% | 419,764 |
| May 1, 2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | 3.08% | 314,591 |
| Apr 30, 2026 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | 2.00% | 176,035 |
| Apr 29, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 174,690 |
| Apr 28, 2026 | 1.78 | 1.80 | 1.73 | 1.79 | 1.79 | - | 282,697 |
| Apr 27, 2026 | 1.89 | 1.90 | 1.79 | 1.79 | 1.79 | -4.79% | 313,394 |
| Apr 24, 2026 | 1.85 | 1.93 | 1.82 | 1.88 | 1.88 | 2.73% | 324,230 |
| Apr 23, 2026 | 1.93 | 1.95 | 1.82 | 1.83 | 1.83 | -6.15% | 494,267 |
| Apr 22, 2026 | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | 6.56% | 464,928 |
| Apr 21, 2026 | 1.85 | 1.89 | 1.82 | 1.83 | 1.83 | -0.54% | 264,871 |
| Apr 20, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -3.66% | 194,329 |
| Apr 17, 2026 | 1.95 | 1.96 | 1.89 | 1.91 | 1.91 | -0.52% | 329,150 |
| Apr 16, 2026 | 1.84 | 1.95 | 1.79 | 1.92 | 1.92 | 3.78% | 417,601 |
| Apr 15, 2026 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 6.32% | 323,904 |
| Apr 14, 2026 | 1.74 | 1.81 | 1.73 | 1.74 | 1.74 | 0.58% | 308,597 |
| Apr 13, 2026 | 1.64 | 1.73 | 1.61 | 1.73 | 1.73 | 3.59% | 361,023 |
| Apr 10, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | - | 281,421 |
| Apr 9, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 2.45% | 384,532 |