SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
9.19
-0.29 (-3.06%)
At close: May 28, 2025, 4:00 PM
9.39
+0.20 (2.18%)
Pre-market: May 29, 2025, 4:19 AM EDT

SkyWater Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20259.519.519.179.199.19-3.06%677,854
May 27, 20259.259.799.159.489.485.33%1,372,143
May 23, 20258.789.118.649.009.00-1.32%747,130
May 22, 20258.779.678.729.129.124.23%1,136,153
May 21, 20259.059.248.708.758.75-4.79%731,804
May 20, 20258.779.318.749.199.195.75%1,088,117
May 19, 20258.558.798.238.698.69-2.25%688,974
May 16, 20258.199.018.198.898.899.08%1,367,788
May 15, 20258.158.197.728.158.15-1.21%598,906
May 14, 20258.478.648.228.258.25-1.55%612,158
May 13, 20257.718.497.678.388.388.69%887,738
May 12, 20258.188.317.547.717.711.31%720,183
May 9, 20257.617.937.467.617.61-702,407
May 8, 20257.257.927.027.617.614.97%1,119,574
May 7, 20257.337.397.097.257.250.14%766,446
May 6, 20257.097.326.997.247.24-0.28%499,358
May 5, 20257.417.497.177.267.26-3.71%358,376
May 2, 20257.447.657.427.547.543.57%424,761
May 1, 20257.287.587.097.287.282.68%558,952
Apr 30, 20256.887.126.697.097.090.42%398,563
Apr 29, 20257.347.397.067.067.06-3.95%413,246
Apr 28, 20257.737.757.267.357.35-4.55%1,404,903
Apr 25, 20257.247.767.147.707.705.77%611,795
Apr 24, 20256.987.296.927.287.286.43%432,314
Apr 23, 20257.037.156.816.846.842.86%341,377
Apr 22, 20256.576.756.516.656.652.23%327,080
Apr 21, 20256.476.516.346.516.51-1.29%341,480
Apr 17, 20256.836.886.556.596.59-3.23%398,652
Apr 16, 20256.866.876.566.816.81-1.30%511,671
Apr 15, 20256.897.196.876.906.900.88%353,481
Apr 14, 20257.107.226.666.846.841.03%406,832
Apr 11, 20256.686.946.416.776.770.74%436,965
Apr 10, 20256.816.916.466.726.72-6.41%438,920
Apr 9, 20255.857.245.847.187.1822.74%991,012
Apr 8, 20256.606.695.685.855.85-6.10%637,474
Apr 7, 20255.916.725.676.236.232.13%872,009
Apr 4, 20256.156.235.756.106.10-4.54%828,299
Apr 3, 20256.696.756.346.396.39-10.63%816,095
Apr 2, 20256.807.266.807.157.152.14%442,940
Apr 1, 20257.097.146.777.007.00-1.27%430,368
Mar 31, 20256.857.096.687.097.090.42%489,155
Mar 28, 20257.507.686.987.067.06-6.12%503,748
Mar 27, 20257.727.797.517.527.52-3.09%414,818
Mar 26, 20257.998.117.677.767.76-3.60%434,206
Mar 25, 20258.068.427.998.058.05-1.11%568,481
Mar 24, 20258.058.368.018.148.143.69%543,896
Mar 21, 20257.698.017.597.857.85-0.25%557,487
Mar 20, 20258.018.197.857.877.87-3.79%657,884
Mar 19, 20258.108.387.868.188.180.74%692,632
Mar 18, 20258.218.327.808.128.12-3.56%563,132