Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
2.810
-0.360 (-11.36%)
At close: May 13, 2026, 4:00 PM EDT
2.680
-0.130 (-4.63%)
After-hours: May 13, 2026, 7:59 PM EDT
Sky Quarry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.07 | 3.08 | 2.75 | 2.81 | 2.81 | -11.36% | 551,003 |
| May 12, 2026 | 3.64 | 3.72 | 3.11 | 3.17 | 3.17 | -10.45% | 969,766 |
| May 11, 2026 | 3.90 | 3.90 | 3.50 | 3.54 | 3.54 | -9.46% | 809,528 |
| May 8, 2026 | 4.16 | 4.39 | 3.82 | 3.91 | 3.91 | -1.51% | 1,522,616 |
| May 7, 2026 | 4.33 | 4.69 | 3.92 | 3.97 | 3.97 | -11.19% | 2,157,676 |
| May 6, 2026 | 4.89 | 4.93 | 4.40 | 4.47 | 4.47 | -13.71% | 707,906 |
| May 5, 2026 | 5.66 | 5.75 | 5.07 | 5.18 | 5.18 | -12.50% | 835,234 |
| May 4, 2026 | 5.79 | 6.42 | 5.46 | 5.92 | 5.92 | 0.34% | 2,031,487 |
| May 1, 2026 | 6.00 | 6.29 | 5.48 | 5.90 | 5.90 | -0.84% | 1,408,040 |
| Apr 30, 2026 | 6.22 | 6.50 | 5.95 | 5.95 | 5.95 | -5.10% | 1,424,494 |
| Apr 29, 2026 | 6.31 | 7.19 | 6.01 | 6.27 | 6.27 | 6.27% | 8,813,269 |
| Apr 28, 2026 | 6.21 | 6.51 | 4.95 | 5.90 | 5.90 | 8.26% | 12,817,964 |
| Apr 27, 2026 | 5.99 | 6.24 | 5.22 | 5.45 | 5.45 | -9.17% | 446,623 |
| Apr 24, 2026 | 6.54 | 6.88 | 5.81 | 6.00 | 6.00 | -15.01% | 829,614 |
| Apr 23, 2026 | 8.25 | 8.31 | 6.85 | 7.06 | 7.06 | -13.80% | 1,062,019 |
| Apr 22, 2026 | 8.62 | 8.78 | 7.90 | 8.19 | 8.19 | -8.70% | 915,654 |
| Apr 21, 2026 | 8.61 | 10.25 | 8.30 | 8.97 | 8.97 | -1.75% | 2,900,865 |
| Apr 20, 2026 | 9.33 | 10.03 | 8.72 | 9.13 | 9.13 | 13.98% | 2,978,368 |
| Apr 17, 2026 | 8.65 | 9.88 | 7.52 | 8.01 | 8.01 | -18.43% | 1,235,442 |
| Apr 16, 2026 | 10.42 | 11.29 | 9.63 | 9.82 | 9.82 | -11.45% | 1,332,420 |
| Apr 15, 2026 | 9.36 | 11.24 | 8.84 | 11.09 | 11.09 | 20.54% | 3,265,166 |
| Apr 14, 2026 | 10.07 | 10.27 | 8.50 | 9.20 | 9.20 | -20.83% | 3,779,824 |
| Apr 13, 2026 | 18.80 | 19.45 | 11.02 | 11.62 | 11.62 | -7.70% | 22,124,895 |
| Apr 10, 2026 | 7.75 | 15.35 | 7.62 | 12.59 | 12.59 | 72.70% | 45,574,438 |
| Apr 9, 2026 | 7.16 | 9.56 | 6.91 | 7.29 | 7.29 | 10.29% | 21,651,619 |
| Apr 8, 2026 | 5.10 | 7.50 | 5.00 | 6.61 | 6.61 | 3.93% | 7,632,403 |
| Apr 7, 2026 | 6.37 | 8.32 | 5.92 | 6.36 | 6.36 | 27.20% | 73,094,911 |
| Apr 6, 2026 | 4.70 | 6.43 | 4.52 | 5.00 | 5.00 | -1.96% | 21,390,595 |
| Apr 2, 2026 | 5.57 | 5.89 | 3.75 | 5.10 | 5.10 | 101.58% | 206,129,575 |
| Apr 1, 2026 | 2.52 | 2.89 | 2.36 | 2.53 | 2.53 | -1.56% | 148,294 |
| Mar 31, 2026 | 2.37 | 2.63 | 2.37 | 2.57 | 2.57 | 7.08% | 36,473 |
| Mar 30, 2026 | 2.44 | 2.48 | 2.16 | 2.40 | 2.40 | -0.83% | 98,986 |
| Mar 27, 2026 | 2.00 | 2.55 | 1.90 | 2.42 | 2.42 | 19.80% | 217,556 |
| Mar 26, 2026 | 2.20 | 2.20 | 1.85 | 2.02 | 2.02 | -8.18% | 125,154 |
| Mar 25, 2026 | 2.59 | 2.65 | 2.17 | 2.20 | 2.20 | -14.40% | 147,424 |
| Mar 24, 2026 | 2.90 | 3.03 | 2.45 | 2.57 | 2.57 | -12.73% | 143,343 |
| Mar 23, 2026 | 2.80 | 3.02 | 2.80 | 2.95 | 2.95 | 3.70% | 66,518 |
| Mar 20, 2026 | 3.33 | 3.41 | 2.71 | 2.84 | 2.84 | -15.98% | 134,477 |
| Mar 19, 2026 | 3.81 | 3.96 | 3.36 | 3.38 | 3.38 | -14.43% | 180,927 |
| Mar 18, 2026 | 3.50 | 4.36 | 3.40 | 3.95 | 3.95 | 11.90% | 478,809 |
| Mar 17, 2026 | 3.41 | 3.81 | 3.25 | 3.53 | 3.53 | 3.52% | 189,145 |
| Mar 16, 2026 | 2.75 | 4.14 | 2.52 | 3.41 | 3.41 | 18.40% | 995,175 |
| Mar 13, 2026 | 3.04 | 3.08 | 2.51 | 2.88 | 2.88 | 3.08% | 412,193 |
| Mar 12, 2026 | 2.74 | 3.09 | 2.71 | 2.79 | 2.79 | -0.21% | 620,678 |
| Mar 11, 2026 | 2.78 | 2.80 | 2.57 | 2.80 | 2.80 | - | 123,509 |
| Mar 10, 2026 | 2.80 | 2.88 | 2.55 | 2.80 | 2.80 | 1.05% | 132,320 |
| Mar 9, 2026 | 2.84 | 3.43 | 2.58 | 2.77 | 2.77 | 0.40% | 388,019 |
| Mar 6, 2026 | 3.42 | 3.52 | 2.57 | 2.76 | 2.76 | -37.74% | 398,624 |
| Mar 5, 2026 | 3.80 | 5.04 | 3.69 | 4.43 | 4.43 | 16.66% | 1,997,602 |
| Mar 4, 2026 | 3.50 | 3.99 | 3.21 | 3.80 | 3.80 | 4.48% | 239,225 |