Skip to main content
SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
9.31
-0.40 (-4.12%)
At close: Feb 11, 2025, 4:00 PM
9.44
+0.13 (1.40%)
After-hours: Feb 11, 2025, 6:45 PM EST

SkyWater Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20259.639.729.279.319.31-4.12%404,056
Feb 10, 20259.759.909.409.719.71-0.21%451,214
Feb 7, 202510.1410.289.509.739.73-4.04%792,588
Feb 6, 202510.2610.5210.1210.1410.14-0.98%456,611
Feb 5, 202510.0110.519.8610.2410.242.81%509,214
Feb 4, 20259.8510.259.819.969.961.63%461,109
Feb 3, 20259.9210.189.729.809.80-5.13%529,937
Jan 31, 202510.1010.9210.0610.3310.333.30%727,388
Jan 30, 20259.8810.139.7410.0010.003.09%420,197
Jan 29, 20259.939.979.609.709.70-1.82%452,306
Jan 28, 202510.0210.189.509.889.880.92%725,473
Jan 27, 202510.2510.389.699.799.79-10.76%916,861
Jan 24, 202511.3011.4610.8210.9710.97-2.92%545,824
Jan 23, 202511.3511.4111.0611.3011.30-2.25%566,720
Jan 22, 202511.9012.1411.5611.5611.56-1.70%458,871
Jan 21, 202512.0912.4011.4711.7611.761.82%620,528
Jan 17, 202511.6011.9211.4211.5511.550.43%552,770
Jan 16, 202512.0412.1011.4011.5011.50-2.62%505,380
Jan 15, 202511.9912.4411.7311.8111.814.24%712,170
Jan 14, 202511.5811.7110.9911.3311.330.18%707,726
Jan 13, 202511.4411.7711.0011.3111.31-5.12%747,265
Jan 10, 202512.0112.3011.6311.9211.92-3.72%775,312
Jan 8, 202513.4013.6011.3312.3812.38-18.34%2,059,003
Jan 7, 202516.0016.4314.7715.1615.16-3.38%929,300
Jan 6, 202515.2416.9415.2415.6915.698.28%1,590,968
Jan 3, 202513.3914.6713.3314.4914.497.57%754,684
Jan 2, 202513.9314.8013.2013.4713.47-2.39%842,913
Dec 31, 202414.4014.5413.7813.8013.80-3.97%937,903
Dec 30, 202414.5014.6613.6614.3714.37-3.62%808,626
Dec 27, 202416.0616.2914.5014.9114.91-7.16%1,173,578
Dec 26, 202414.7616.2014.3716.0616.068.81%1,423,261
Dec 24, 202413.2615.9213.0414.7614.7612.84%1,534,586
Dec 23, 202414.0014.1012.6613.0813.08-4.87%985,766
Dec 20, 202412.0614.6612.0113.7513.7510.53%1,836,598
Dec 19, 202416.7316.7312.0112.4412.44-21.07%3,382,821
Dec 18, 202414.0019.0014.0015.7615.7620.49%9,295,364
Dec 17, 202410.1413.559.7613.0813.0828.74%4,249,386
Dec 16, 20249.1510.249.1110.1610.1610.92%741,580
Dec 13, 20249.519.518.909.169.16-1.29%382,985
Dec 12, 20249.119.589.029.289.280.87%427,301
Dec 11, 20249.309.618.889.209.200.99%379,901
Dec 10, 20249.229.359.069.119.11-1.30%397,240
Dec 9, 20249.4010.009.119.239.23-0.97%568,956
Dec 6, 20248.4310.148.379.329.3212.97%1,224,973
Dec 5, 20248.328.458.078.258.25-320,986
Dec 4, 20248.428.588.218.258.250.12%250,318
Dec 3, 20248.288.348.148.248.24-1.32%215,360
Dec 2, 20248.008.418.008.358.355.16%332,756
Nov 29, 20247.938.247.887.947.940.38%260,208
Nov 27, 20248.198.287.757.917.91-3.42%424,484
Nov 26, 20248.668.788.148.198.19-4.77%672,062
Nov 25, 20248.678.978.588.608.602.02%670,621
Nov 22, 20248.678.778.378.438.43-2.77%1,293,562
Nov 21, 20248.488.718.358.678.673.58%293,698
Nov 20, 20248.328.428.108.378.371.95%251,953
Nov 19, 20247.908.247.908.218.213.92%230,318
Nov 18, 20248.008.137.847.907.90-0.25%337,597
Nov 15, 20248.148.147.817.927.92-3.59%325,278
Nov 14, 20248.208.368.038.228.220.31%306,231
Nov 13, 20248.318.478.138.198.19-1.33%498,595
Nov 12, 20248.808.988.088.308.30-5.68%551,463
Nov 11, 20248.878.908.128.808.80-2.11%748,797
Nov 8, 202410.9011.508.918.998.99-13.81%1,193,431
Nov 7, 202410.0210.529.9110.4310.435.46%579,755
Nov 6, 202410.2010.329.799.899.892.49%458,941
Nov 5, 20249.779.869.629.659.65-0.31%300,184
Nov 4, 20249.679.939.539.689.68-1.22%236,162
Nov 1, 20249.909.999.659.809.80-0.10%333,424
Oct 31, 202410.4210.429.749.819.81-6.57%360,475
Oct 30, 202410.9811.0810.2910.5010.50-4.55%417,980
Oct 29, 202411.1411.2810.9211.0011.00-0.45%396,144
Oct 28, 202410.5711.1310.5711.0511.055.44%368,186
Oct 25, 202410.3010.9510.2810.4810.482.44%442,785
Oct 24, 202410.0510.3910.0310.2310.232.30%270,380
Oct 23, 20249.8510.189.7710.0010.000.20%208,921
Oct 22, 20249.6010.279.559.989.982.67%258,900
Oct 21, 20249.909.959.589.729.72-1.02%273,332
Oct 18, 20249.8510.199.679.829.82-0.20%298,376
Oct 17, 20249.889.889.569.849.841.13%160,813
Oct 16, 20249.899.899.609.739.73-0.10%208,480
Oct 15, 20249.9410.219.489.749.74-1.32%328,244
Oct 14, 20249.649.969.559.879.872.39%257,610
Oct 11, 20249.289.819.289.649.642.99%271,914
Oct 10, 20248.789.398.789.369.364.23%331,660
Oct 9, 20248.649.238.648.988.982.75%226,731
Oct 8, 20248.458.878.438.748.743.43%313,241
Oct 7, 20248.458.558.278.458.45-0.47%205,502
Oct 4, 20248.678.708.398.498.491.19%239,802
Oct 3, 20248.498.578.318.398.39-1.99%186,874
Oct 2, 20248.418.728.418.568.560.47%182,124
Oct 1, 20249.009.088.418.528.52-6.17%195,272
Sep 30, 20248.909.138.849.089.080.44%197,937
Sep 27, 20249.149.198.929.049.04-0.11%167,039
Sep 26, 20248.949.208.619.059.054.99%151,506
Sep 25, 20248.929.008.588.628.62-3.90%160,017
Sep 24, 20248.909.008.608.978.971.13%201,477
Sep 23, 20249.229.308.878.878.87-3.27%152,992
Sep 20, 20249.289.389.169.179.17-1.71%398,717
Sep 19, 20249.499.509.229.339.333.55%189,701
Sep 18, 20249.239.578.989.019.01-1.96%190,112