SkyAI, Inc. (SKYA)
NASDAQ: SKYA · Real-Time Price · USD
0.9999
-0.0001 (-0.01%)
Aug 18, 2026, 12:44 PM EDT - Market open
SkyAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | - | -1.32% | 26,797 |
| Aug 17, 2026 | 0.98 | 1.04 | 0.97 | 1.00 | 1.00 | 2.04% | 418,046 |
| Aug 14, 2026 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -1.99% | 217,987 |
| Aug 13, 2026 | 1.11 | 1.16 | 0.99 | 1.00 | 1.00 | -10.72% | 385,969 |
| Aug 12, 2026 | 1.20 | 1.23 | 1.06 | 1.12 | 1.12 | -3.45% | 277,454 |
| Aug 11, 2026 | 1.24 | 1.26 | 1.10 | 1.16 | 1.16 | -7.20% | 560,372 |
| Aug 10, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 3.31% | 48,363 |
| Aug 7, 2026 | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | 3.42% | 21,091 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.10 | 1.17 | 1.17 | -8.59% | 47,149 |
| Aug 5, 2026 | 1.30 | 1.34 | 1.20 | 1.28 | 1.28 | -1.54% | 84,584 |
| Aug 4, 2026 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | 0.78% | 170,563 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.28 | 1.29 | 1.29 | -1.53% | 80,444 |
| Jul 31, 2026 | 1.35 | 1.36 | 1.25 | 1.31 | 1.31 | -2.24% | 80,732 |
| Jul 30, 2026 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 74,746 |
| Jul 29, 2026 | 1.40 | 1.43 | 1.31 | 1.37 | 1.37 | -2.14% | 79,739 |
| Jul 28, 2026 | 1.34 | 1.42 | 1.25 | 1.40 | 1.40 | 6.06% | 71,947 |
| Jul 27, 2026 | 1.41 | 1.45 | 1.31 | 1.32 | 1.32 | -5.04% | 43,547 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.33 | 1.39 | 1.39 | -2.80% | 61,471 |
| Jul 23, 2026 | 1.36 | 1.54 | 1.34 | 1.43 | 1.43 | 2.88% | 304,445 |
| Jul 22, 2026 | 1.33 | 1.39 | 1.26 | 1.39 | 1.39 | 2.96% | 50,769 |
| Jul 21, 2026 | 1.32 | 1.36 | 1.24 | 1.35 | 1.35 | 3.85% | 115,034 |
| Jul 20, 2026 | 1.17 | 1.32 | 1.12 | 1.30 | 1.30 | 12.07% | 199,253 |
| Jul 17, 2026 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | -2.52% | 114,878 |
| Jul 16, 2026 | 1.19 | 1.26 | 1.16 | 1.19 | 1.19 | -4.03% | 136,861 |
| Jul 15, 2026 | 1.20 | 1.25 | 1.16 | 1.24 | 1.24 | 6.90% | 58,780 |
| Jul 14, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 68,281 |
| Jul 13, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | -1.72% | 73,855 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.12 | 1.16 | 1.16 | -1.69% | 79,394 |
| Jul 9, 2026 | 1.11 | 1.20 | 1.10 | 1.18 | 1.18 | 3.51% | 107,636 |
| Jul 8, 2026 | 1.13 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 170,670 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -7.26% | 125,733 |
| Jul 6, 2026 | 1.19 | 1.26 | 1.16 | 1.24 | 1.24 | 0.81% | 94,097 |
| Jul 2, 2026 | 1.18 | 1.23 | 1.14 | 1.23 | 1.23 | 10.81% | 363,753 |
| Jul 1, 2026 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | - | 254,000 |
| Jun 30, 2026 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 138,403 |
| Jun 29, 2026 | 1.06 | 1.13 | 1.02 | 1.12 | 1.12 | 2.75% | 201,719 |
| Jun 26, 2026 | 0.96 | 1.09 | 0.96 | 1.09 | 1.09 | 14.74% | 484,766 |
| Jun 25, 2026 | 1.02 | 1.03 | 0.91 | 0.95 | 0.95 | -6.86% | 378,841 |
| Jun 24, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | -0.97% | 483,421 |
| Jun 23, 2026 | 1.07 | 1.09 | 0.98 | 1.03 | 1.03 | -4.63% | 569,853 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.06 | 1.08 | 1.08 | -8.47% | 412,537 |
| 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% | 513,191 |
| Jun 16, 2026 | 1.31 | 1.37 | 1.22 | 1.29 | 1.29 | 3.20% | 971,601 |
| Jun 15, 2026 | 1.20 | 1.30 | 1.19 | 1.25 | 1.25 | 11.61% | 607,123 |
| 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% | 226,561 |
| Jun 10, 2026 | 1.12 | 1.16 | 1.02 | 1.11 | 1.11 | -4.31% | 691,170 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.14 | 1.16 | 1.16 | -11.45% | 213,559 |
| Jun 8, 2026 | 1.26 | 1.33 | 1.23 | 1.31 | 1.31 | 8.26% | 450,055 |