SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
19.40
+0.46 (2.43%)
Oct 8, 2025, 11:57 AM EDT - Market open
SkyWater Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.95 | 20.53 | 18.70 | 19.54 | - | 3.17% | 733,671 |
| Oct 7, 2025 | 17.89 | 19.50 | 17.76 | 18.94 | 18.94 | 5.84% | 1,813,623 |
| Oct 6, 2025 | 18.79 | 19.23 | 17.74 | 17.90 | 17.90 | -2.59% | 2,194,765 |
| Oct 3, 2025 | 20.00 | 20.27 | 18.04 | 18.37 | 18.37 | -8.15% | 2,432,788 |
| Oct 2, 2025 | 19.50 | 20.85 | 19.04 | 20.00 | 20.00 | 4.60% | 3,449,358 |
| Oct 1, 2025 | 18.07 | 19.15 | 18.07 | 19.12 | 19.12 | 2.47% | 1,279,562 |
| Sep 30, 2025 | 17.97 | 19.87 | 17.87 | 18.66 | 18.66 | 2.41% | 2,162,981 |
| Sep 29, 2025 | 18.80 | 19.46 | 17.45 | 18.22 | 18.22 | 0.77% | 3,154,769 |
| Sep 26, 2025 | 16.15 | 18.28 | 16.07 | 18.08 | 18.08 | 17.40% | 4,445,373 |
| Sep 25, 2025 | 14.34 | 15.59 | 14.25 | 15.40 | 15.40 | 0.65% | 1,390,581 |
| Sep 24, 2025 | 15.42 | 15.89 | 15.08 | 15.30 | 15.30 | 0.66% | 1,251,620 |
| Sep 23, 2025 | 15.30 | 15.94 | 14.70 | 15.20 | 15.20 | -1.81% | 2,114,650 |
| Sep 22, 2025 | 13.99 | 15.63 | 13.90 | 15.48 | 15.48 | 12.50% | 3,185,835 |
| Sep 19, 2025 | 13.56 | 14.23 | 13.12 | 13.76 | 13.76 | 1.85% | 2,966,986 |
| Sep 18, 2025 | 12.63 | 13.88 | 12.50 | 13.51 | 13.51 | 9.48% | 2,701,329 |
| Sep 17, 2025 | 11.50 | 12.39 | 11.35 | 12.34 | 12.34 | 7.21% | 1,788,091 |
| Sep 16, 2025 | 11.45 | 11.56 | 11.10 | 11.51 | 11.51 | 1.14% | 1,329,739 |
| Sep 15, 2025 | 10.61 | 11.67 | 10.59 | 11.38 | 11.38 | 7.77% | 1,952,048 |
| Sep 12, 2025 | 10.20 | 10.85 | 10.13 | 10.56 | 10.56 | 3.63% | 1,228,755 |
| Sep 11, 2025 | 9.95 | 10.50 | 9.79 | 10.19 | 10.19 | 3.56% | 1,504,598 |
| Sep 10, 2025 | 10.61 | 10.69 | 9.54 | 9.84 | 9.84 | -5.66% | 1,656,902 |
| Sep 9, 2025 | 10.93 | 11.04 | 10.35 | 10.43 | 10.43 | -5.53% | 996,873 |
| Sep 8, 2025 | 10.20 | 11.43 | 10.20 | 11.04 | 11.04 | 8.24% | 1,653,278 |
| Sep 5, 2025 | 10.91 | 11.09 | 10.16 | 10.20 | 10.20 | -5.64% | 710,466 |
| Sep 4, 2025 | 10.55 | 10.84 | 10.30 | 10.81 | 10.81 | 1.41% | 849,105 |
| Sep 3, 2025 | 11.20 | 11.25 | 10.61 | 10.66 | 10.66 | -3.96% | 756,479 |
| Sep 2, 2025 | 11.49 | 11.59 | 10.86 | 11.10 | 11.10 | -7.42% | 956,068 |
| Aug 29, 2025 | 12.24 | 12.26 | 11.81 | 11.99 | 11.99 | -2.52% | 970,827 |
| Aug 28, 2025 | 12.10 | 12.54 | 11.99 | 12.30 | 12.30 | 2.50% | 1,201,988 |
| Aug 27, 2025 | 12.44 | 12.50 | 11.81 | 12.00 | 12.00 | -0.50% | 1,400,551 |
| Aug 26, 2025 | 11.90 | 12.35 | 11.65 | 12.06 | 12.06 | 3.70% | 2,939,507 |
| Aug 25, 2025 | 11.81 | 12.03 | 11.55 | 11.63 | 11.63 | -1.77% | 1,025,752 |
| Aug 22, 2025 | 11.00 | 11.97 | 10.95 | 11.84 | 11.84 | 7.93% | 914,894 |
| Aug 21, 2025 | 11.27 | 11.41 | 10.88 | 10.97 | 10.97 | -2.92% | 648,549 |
| Aug 20, 2025 | 10.71 | 11.32 | 10.34 | 11.30 | 11.30 | 4.63% | 1,127,698 |
| Aug 19, 2025 | 11.44 | 11.44 | 10.72 | 10.80 | 10.80 | -5.18% | 738,773 |
| Aug 18, 2025 | 11.37 | 11.81 | 11.33 | 11.39 | 11.39 | -0.18% | 1,077,526 |
| Aug 15, 2025 | 11.60 | 11.67 | 11.23 | 11.41 | 11.41 | -3.39% | 831,120 |
| Aug 14, 2025 | 12.02 | 12.08 | 11.56 | 11.81 | 11.81 | -3.67% | 1,105,718 |
| Aug 13, 2025 | 12.62 | 12.79 | 12.12 | 12.26 | 12.26 | -3.08% | 1,266,741 |
| Aug 12, 2025 | 13.58 | 13.58 | 12.52 | 12.65 | 12.65 | -6.64% | 2,128,675 |
| Aug 11, 2025 | 14.05 | 14.12 | 13.41 | 13.55 | 13.55 | -3.76% | 1,630,452 |
| Aug 8, 2025 | 13.19 | 14.56 | 12.99 | 14.08 | 14.08 | 9.57% | 3,554,552 |
| Aug 7, 2025 | 11.24 | 12.96 | 10.65 | 12.85 | 12.85 | 44.87% | 6,216,479 |
| Aug 6, 2025 | 9.00 | 9.00 | 8.57 | 8.87 | 8.87 | -2.21% | 708,699 |
| Aug 5, 2025 | 9.20 | 9.29 | 8.90 | 9.07 | 9.07 | -0.66% | 599,920 |
| Aug 4, 2025 | 8.94 | 9.15 | 8.83 | 9.13 | 9.13 | 3.99% | 506,525 |
| Aug 1, 2025 | 8.75 | 9.10 | 8.49 | 8.78 | 8.78 | -1.90% | 844,827 |
| Jul 31, 2025 | 9.55 | 9.68 | 8.80 | 8.95 | 8.95 | -6.28% | 911,746 |
| Jul 30, 2025 | 10.32 | 10.35 | 9.50 | 9.55 | 9.55 | -6.37% | 613,444 |