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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 9.51 | 9.51 | 9.17 | 9.19 | 9.19 | -3.06% | 677,854 |
| May 27, 2025 | 9.25 | 9.79 | 9.15 | 9.48 | 9.48 | 5.33% | 1,372,143 |
| May 23, 2025 | 8.78 | 9.11 | 8.64 | 9.00 | 9.00 | -1.32% | 747,130 |
| May 22, 2025 | 8.77 | 9.67 | 8.72 | 9.12 | 9.12 | 4.23% | 1,136,153 |
| May 21, 2025 | 9.05 | 9.24 | 8.70 | 8.75 | 8.75 | -4.79% | 731,804 |
| May 20, 2025 | 8.77 | 9.31 | 8.74 | 9.19 | 9.19 | 5.75% | 1,088,117 |
| May 19, 2025 | 8.55 | 8.79 | 8.23 | 8.69 | 8.69 | -2.25% | 688,974 |
| May 16, 2025 | 8.19 | 9.01 | 8.19 | 8.89 | 8.89 | 9.08% | 1,367,788 |
| May 15, 2025 | 8.15 | 8.19 | 7.72 | 8.15 | 8.15 | -1.21% | 598,906 |
| May 14, 2025 | 8.47 | 8.64 | 8.22 | 8.25 | 8.25 | -1.55% | 612,158 |
| May 13, 2025 | 7.71 | 8.49 | 7.67 | 8.38 | 8.38 | 8.69% | 887,738 |
| May 12, 2025 | 8.18 | 8.31 | 7.54 | 7.71 | 7.71 | 1.31% | 720,183 |
| May 9, 2025 | 7.61 | 7.93 | 7.46 | 7.61 | 7.61 | - | 702,407 |
| May 8, 2025 | 7.25 | 7.92 | 7.02 | 7.61 | 7.61 | 4.97% | 1,119,574 |
| May 7, 2025 | 7.33 | 7.39 | 7.09 | 7.25 | 7.25 | 0.14% | 766,446 |
| May 6, 2025 | 7.09 | 7.32 | 6.99 | 7.24 | 7.24 | -0.28% | 499,358 |
| May 5, 2025 | 7.41 | 7.49 | 7.17 | 7.26 | 7.26 | -3.71% | 358,376 |
| May 2, 2025 | 7.44 | 7.65 | 7.42 | 7.54 | 7.54 | 3.57% | 424,761 |
| May 1, 2025 | 7.28 | 7.58 | 7.09 | 7.28 | 7.28 | 2.68% | 558,952 |
| Apr 30, 2025 | 6.88 | 7.12 | 6.69 | 7.09 | 7.09 | 0.42% | 398,563 |
| Apr 29, 2025 | 7.34 | 7.39 | 7.06 | 7.06 | 7.06 | -3.95% | 413,246 |
| Apr 28, 2025 | 7.73 | 7.75 | 7.26 | 7.35 | 7.35 | -4.55% | 1,404,903 |
| Apr 25, 2025 | 7.24 | 7.76 | 7.14 | 7.70 | 7.70 | 5.77% | 611,795 |
| Apr 24, 2025 | 6.98 | 7.29 | 6.92 | 7.28 | 7.28 | 6.43% | 432,314 |
| Apr 23, 2025 | 7.03 | 7.15 | 6.81 | 6.84 | 6.84 | 2.86% | 341,377 |
| Apr 22, 2025 | 6.57 | 6.75 | 6.51 | 6.65 | 6.65 | 2.23% | 327,080 |
| Apr 21, 2025 | 6.47 | 6.51 | 6.34 | 6.51 | 6.51 | -1.29% | 341,480 |
| Apr 17, 2025 | 6.83 | 6.88 | 6.55 | 6.59 | 6.59 | -3.23% | 398,652 |
| Apr 16, 2025 | 6.86 | 6.87 | 6.56 | 6.81 | 6.81 | -1.30% | 511,671 |
| Apr 15, 2025 | 6.89 | 7.19 | 6.87 | 6.90 | 6.90 | 0.88% | 353,481 |
| Apr 14, 2025 | 7.10 | 7.22 | 6.66 | 6.84 | 6.84 | 1.03% | 406,832 |
| Apr 11, 2025 | 6.68 | 6.94 | 6.41 | 6.77 | 6.77 | 0.74% | 436,965 |
| Apr 10, 2025 | 6.81 | 6.91 | 6.46 | 6.72 | 6.72 | -6.41% | 438,920 |
| Apr 9, 2025 | 5.85 | 7.24 | 5.84 | 7.18 | 7.18 | 22.74% | 991,012 |
| Apr 8, 2025 | 6.60 | 6.69 | 5.68 | 5.85 | 5.85 | -6.10% | 637,474 |
| Apr 7, 2025 | 5.91 | 6.72 | 5.67 | 6.23 | 6.23 | 2.13% | 872,009 |
| Apr 4, 2025 | 6.15 | 6.23 | 5.75 | 6.10 | 6.10 | -4.54% | 828,299 |
| Apr 3, 2025 | 6.69 | 6.75 | 6.34 | 6.39 | 6.39 | -10.63% | 816,095 |
| Apr 2, 2025 | 6.80 | 7.26 | 6.80 | 7.15 | 7.15 | 2.14% | 442,940 |
| Apr 1, 2025 | 7.09 | 7.14 | 6.77 | 7.00 | 7.00 | -1.27% | 430,368 |
| Mar 31, 2025 | 6.85 | 7.09 | 6.68 | 7.09 | 7.09 | 0.42% | 489,155 |
| Mar 28, 2025 | 7.50 | 7.68 | 6.98 | 7.06 | 7.06 | -6.12% | 503,748 |
| Mar 27, 2025 | 7.72 | 7.79 | 7.51 | 7.52 | 7.52 | -3.09% | 414,818 |
| Mar 26, 2025 | 7.99 | 8.11 | 7.67 | 7.76 | 7.76 | -3.60% | 434,206 |
| Mar 25, 2025 | 8.06 | 8.42 | 7.99 | 8.05 | 8.05 | -1.11% | 568,481 |
| Mar 24, 2025 | 8.05 | 8.36 | 8.01 | 8.14 | 8.14 | 3.69% | 543,896 |
| Mar 21, 2025 | 7.69 | 8.01 | 7.59 | 7.85 | 7.85 | -0.25% | 557,487 |
| Mar 20, 2025 | 8.01 | 8.19 | 7.85 | 7.87 | 7.87 | -3.79% | 657,884 |
| Mar 19, 2025 | 8.10 | 8.38 | 7.86 | 8.18 | 8.18 | 0.74% | 692,632 |
| Mar 18, 2025 | 8.21 | 8.32 | 7.80 | 8.12 | 8.12 | -3.56% | 563,132 |