SkyAI, Inc. (SKYA)
NASDAQ: SKYA · Real-Time Price · USD
1.935
+0.105 (5.74%)
Sep 30, 2026, 3:14 PM EDT - Market open
SkyAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.88 | 1.97 | 1.82 | 1.96 | - | 7.10% | 216,113 |
| Sep 29, 2026 | 1.78 | 1.97 | 1.78 | 1.83 | 1.83 | 3.39% | 401,395 |
| Sep 28, 2026 | 1.86 | 1.88 | 1.74 | 1.77 | 1.77 | -5.85% | 270,551 |
| Sep 25, 2026 | 1.92 | 1.96 | 1.81 | 1.88 | 1.88 | - | 364,782 |
| 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% | 388,107 |
| Sep 22, 2026 | 1.80 | 1.83 | 1.70 | 1.78 | 1.78 | -0.56% | 225,793 |
| Sep 21, 2026 | 1.74 | 1.82 | 1.70 | 1.79 | 1.79 | 5.60% | 358,818 |
| Sep 18, 2026 | 1.37 | 1.73 | 1.37 | 1.70 | 1.70 | 23.72% | 911,835 |
| Sep 17, 2026 | 1.32 | 1.37 | 1.29 | 1.37 | 1.37 | 4.58% | 389,779 |
| Sep 16, 2026 | 1.30 | 1.32 | 1.23 | 1.31 | 1.31 | 0.77% | 1,138,371 |
| Sep 15, 2026 | 1.39 | 1.48 | 1.28 | 1.30 | 1.30 | -8.45% | 774,540 |
| Sep 14, 2026 | 1.40 | 1.44 | 1.31 | 1.42 | 1.42 | 2.90% | 175,905 |
| 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% | 94,699 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -4.09% | 131,693 |
| Sep 8, 2026 | 1.35 | 1.41 | 1.31 | 1.35 | 1.35 | -2.54% | 260,310 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.33 | 1.38 | 1.38 | -3.50% | 281,072 |
| Sep 3, 2026 | 1.35 | 1.43 | 1.26 | 1.43 | 1.43 | 12.60% | 380,410 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -3.05% | 79,392 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | -4.38% | 138,685 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -3.52% | 42,791 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.32 | 1.42 | 1.42 | -3.40% | 199,549 |
| Aug 27, 2026 | 1.35 | 1.56 | 1.34 | 1.47 | 1.47 | 15.75% | 1,787,610 |
| Aug 26, 2026 | 1.30 | 1.38 | 1.26 | 1.27 | 1.27 | -4.51% | 239,624 |
| 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% | 746,231 |
| Aug 21, 2026 | 1.32 | 1.37 | 1.24 | 1.30 | 1.30 | 2.36% | 248,970 |
| Aug 20, 2026 | 1.24 | 1.32 | 1.17 | 1.27 | 1.27 | - | 654,747 |
| Aug 19, 2026 | 1.03 | 1.35 | 0.99 | 1.27 | 1.27 | 28.78% | 1,489,173 |
| Aug 18, 2026 | 1.00 | 1.04 | 0.97 | 0.99 | 0.99 | -1.38% | 321,643 |
| 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 |