SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
10.48
+0.25 (2.44%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SkyWater Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 10.05 | 10.39 | 10.03 | 10.23 | 10.23 | 2.30% | 270,380 |
| Oct 23, 2024 | 9.85 | 10.18 | 9.77 | 10.00 | 10.00 | 0.20% | 208,921 |
| Oct 22, 2024 | 9.60 | 10.27 | 9.55 | 9.98 | 9.98 | 2.67% | 258,900 |
| Oct 21, 2024 | 9.90 | 9.95 | 9.58 | 9.72 | 9.72 | -1.02% | 273,332 |
| Oct 18, 2024 | 9.85 | 10.19 | 9.67 | 9.82 | 9.82 | -0.20% | 298,376 |
| Oct 17, 2024 | 9.88 | 9.88 | 9.56 | 9.84 | 9.84 | 1.13% | 160,813 |
| Oct 16, 2024 | 9.89 | 9.89 | 9.60 | 9.73 | 9.73 | -0.10% | 208,480 |
| Oct 15, 2024 | 9.94 | 10.21 | 9.48 | 9.74 | 9.74 | -1.32% | 328,244 |
| Oct 14, 2024 | 9.64 | 9.96 | 9.55 | 9.87 | 9.87 | 2.39% | 257,610 |
| Oct 11, 2024 | 9.28 | 9.81 | 9.28 | 9.64 | 9.64 | 2.99% | 271,914 |
| Oct 10, 2024 | 8.78 | 9.39 | 8.78 | 9.36 | 9.36 | 4.23% | 331,660 |
| Oct 9, 2024 | 8.64 | 9.23 | 8.64 | 8.98 | 8.98 | 2.75% | 226,731 |
| Oct 8, 2024 | 8.45 | 8.87 | 8.43 | 8.74 | 8.74 | 3.43% | 313,241 |
| Oct 7, 2024 | 8.45 | 8.55 | 8.27 | 8.45 | 8.45 | -0.47% | 205,502 |
| Oct 4, 2024 | 8.67 | 8.70 | 8.39 | 8.49 | 8.49 | 1.19% | 239,802 |
| Oct 3, 2024 | 8.49 | 8.57 | 8.31 | 8.39 | 8.39 | -1.99% | 186,874 |
| Oct 2, 2024 | 8.41 | 8.72 | 8.41 | 8.56 | 8.56 | 0.47% | 182,124 |
| Oct 1, 2024 | 9.00 | 9.08 | 8.41 | 8.52 | 8.52 | -6.17% | 195,272 |
| Sep 30, 2024 | 8.90 | 9.13 | 8.84 | 9.08 | 9.08 | 0.44% | 197,937 |
| Sep 27, 2024 | 9.14 | 9.19 | 8.92 | 9.04 | 9.04 | -0.11% | 167,039 |
| Sep 26, 2024 | 8.94 | 9.20 | 8.61 | 9.05 | 9.05 | 4.99% | 151,506 |
| Sep 25, 2024 | 8.92 | 9.00 | 8.58 | 8.62 | 8.62 | -3.90% | 160,017 |
| Sep 24, 2024 | 8.90 | 9.00 | 8.60 | 8.97 | 8.97 | 1.13% | 201,477 |
| Sep 23, 2024 | 9.22 | 9.30 | 8.87 | 8.87 | 8.87 | -3.27% | 152,992 |
| Sep 20, 2024 | 9.28 | 9.38 | 9.16 | 9.17 | 9.17 | -1.71% | 398,717 |
| Sep 19, 2024 | 9.49 | 9.50 | 9.22 | 9.33 | 9.33 | 3.55% | 189,701 |
| Sep 18, 2024 | 9.23 | 9.57 | 8.98 | 9.01 | 9.01 | -1.96% | 190,112 |
| Sep 17, 2024 | 9.25 | 9.30 | 9.04 | 9.19 | 9.19 | -0.43% | 232,559 |
| Sep 16, 2024 | 9.35 | 9.36 | 9.08 | 9.23 | 9.23 | -1.07% | 204,911 |
| Sep 13, 2024 | 9.17 | 9.44 | 9.15 | 9.33 | 9.33 | 3.32% | 240,939 |
| Sep 12, 2024 | 9.41 | 9.41 | 9.01 | 9.03 | 9.03 | -4.65% | 303,123 |
| Sep 11, 2024 | 9.29 | 9.56 | 9.12 | 9.47 | 9.47 | 3.05% | 500,143 |
| Sep 10, 2024 | 8.70 | 9.31 | 8.64 | 9.19 | 9.19 | 5.75% | 881,366 |
| Sep 9, 2024 | 8.15 | 8.72 | 8.13 | 8.69 | 8.69 | 7.55% | 421,067 |
| Sep 6, 2024 | 8.20 | 8.21 | 7.93 | 8.08 | 8.08 | -1.82% | 185,490 |
| Sep 5, 2024 | 8.17 | 8.30 | 8.05 | 8.23 | 8.23 | -0.12% | 237,574 |
| Sep 4, 2024 | 8.15 | 8.33 | 8.04 | 8.24 | 8.24 | -0.36% | 195,896 |
| Sep 3, 2024 | 8.83 | 8.87 | 8.11 | 8.27 | 8.27 | -7.80% | 294,863 |
| Aug 30, 2024 | 9.27 | 9.27 | 8.95 | 8.97 | 8.97 | -1.97% | 204,001 |
| Aug 29, 2024 | 9.04 | 9.25 | 8.90 | 9.15 | 9.15 | 2.81% | 258,259 |
| Aug 28, 2024 | 9.20 | 9.21 | 8.62 | 8.90 | 8.90 | -4.09% | 281,543 |
| Aug 27, 2024 | 9.20 | 9.32 | 9.03 | 9.28 | 9.28 | -0.75% | 232,195 |
| Aug 26, 2024 | 9.77 | 9.79 | 9.26 | 9.35 | 9.35 | -4.10% | 219,059 |
| Aug 23, 2024 | 9.77 | 10.02 | 9.63 | 9.75 | 9.75 | 1.46% | 295,528 |
| Aug 22, 2024 | 10.18 | 10.20 | 9.56 | 9.61 | 9.61 | -5.51% | 287,517 |
| Aug 21, 2024 | 10.23 | 10.23 | 9.99 | 10.17 | 10.17 | 0.30% | 256,691 |
| Aug 20, 2024 | 10.20 | 10.36 | 9.92 | 10.14 | 10.14 | -0.59% | 273,604 |
| Aug 19, 2024 | 10.05 | 10.20 | 9.71 | 10.20 | 10.20 | 1.09% | 396,950 |
| Aug 16, 2024 | 9.61 | 10.50 | 9.37 | 10.09 | 10.09 | 4.78% | 985,115 |
| Aug 15, 2024 | 9.40 | 9.84 | 9.31 | 9.63 | 9.63 | 4.45% | 467,802 |
| Aug 14, 2024 | 9.45 | 9.56 | 8.91 | 9.22 | 9.22 | -2.43% | 491,617 |
| Aug 13, 2024 | 8.43 | 9.56 | 8.43 | 9.45 | 9.45 | 12.10% | 780,308 |
| Aug 12, 2024 | 8.29 | 8.62 | 8.22 | 8.43 | 8.43 | 1.69% | 462,674 |
| Aug 9, 2024 | 8.40 | 8.63 | 8.18 | 8.29 | 8.29 | -1.78% | 879,072 |
| Aug 8, 2024 | 7.35 | 8.46 | 6.94 | 8.44 | 8.44 | 47.55% | 2,311,607 |
| Aug 7, 2024 | 6.14 | 6.29 | 5.71 | 5.72 | 5.72 | -4.19% | 398,783 |
| Aug 6, 2024 | 6.14 | 6.14 | 5.85 | 5.97 | 5.97 | -0.83% | 278,972 |
| Aug 5, 2024 | 5.99 | 6.13 | 5.63 | 6.02 | 6.02 | -5.20% | 432,948 |
| Aug 2, 2024 | 6.65 | 6.66 | 6.23 | 6.35 | 6.35 | -7.30% | 432,305 |
| Aug 1, 2024 | 7.31 | 7.38 | 6.77 | 6.85 | 6.85 | -7.43% | 352,345 |
| Jul 31, 2024 | 7.29 | 7.59 | 7.20 | 7.40 | 7.40 | 3.21% | 210,773 |
| Jul 30, 2024 | 7.44 | 7.54 | 7.05 | 7.17 | 7.17 | -3.63% | 210,685 |
| Jul 29, 2024 | 7.54 | 7.69 | 7.40 | 7.44 | 7.44 | -1.33% | 121,332 |
| Jul 26, 2024 | 7.38 | 7.60 | 7.33 | 7.54 | 7.54 | 2.59% | 190,007 |
| Jul 25, 2024 | 7.26 | 7.62 | 7.16 | 7.35 | 7.35 | 1.80% | 327,108 |
| Jul 24, 2024 | 7.72 | 7.80 | 7.21 | 7.22 | 7.22 | -7.91% | 213,662 |
| Jul 23, 2024 | 7.44 | 7.91 | 7.44 | 7.84 | 7.84 | 4.53% | 294,605 |
| Jul 22, 2024 | 7.37 | 7.58 | 7.23 | 7.50 | 7.50 | 3.31% | 300,730 |
| Jul 19, 2024 | 7.64 | 7.64 | 7.23 | 7.26 | 7.26 | -4.97% | 223,007 |
| Jul 18, 2024 | 7.91 | 8.09 | 7.50 | 7.64 | 7.64 | -3.41% | 199,897 |
| Jul 17, 2024 | 8.13 | 8.28 | 7.84 | 7.91 | 7.91 | -4.12% | 277,004 |
| Jul 16, 2024 | 7.95 | 8.29 | 7.86 | 8.25 | 8.25 | 4.43% | 361,952 |
| Jul 15, 2024 | 7.71 | 7.90 | 7.58 | 7.90 | 7.90 | 4.36% | 368,382 |
| Jul 12, 2024 | 7.11 | 7.66 | 7.11 | 7.57 | 7.57 | 7.22% | 335,118 |
| Jul 11, 2024 | 7.31 | 7.35 | 6.96 | 7.06 | 7.06 | -0.98% | 403,814 |
| Jul 10, 2024 | 7.53 | 7.54 | 7.07 | 7.13 | 7.13 | -4.42% | 391,328 |
| Jul 9, 2024 | 7.66 | 7.74 | 7.45 | 7.46 | 7.46 | -2.61% | 161,732 |
| Jul 8, 2024 | 7.74 | 7.94 | 7.64 | 7.66 | 7.66 | 0.13% | 217,342 |
| Jul 5, 2024 | 7.39 | 7.68 | 7.25 | 7.65 | 7.65 | 3.80% | 371,857 |
| Jul 3, 2024 | 7.67 | 7.75 | 7.35 | 7.37 | 7.37 | -3.91% | 246,687 |
| Jul 2, 2024 | 7.57 | 7.72 | 7.56 | 7.67 | 7.67 | 1.32% | 153,141 |
| Jul 1, 2024 | 7.63 | 7.73 | 7.46 | 7.57 | 7.57 | -1.05% | 235,724 |
| Jun 28, 2024 | 7.55 | 7.83 | 7.47 | 7.65 | 7.65 | 1.46% | 1,419,538 |
| Jun 27, 2024 | 7.58 | 7.73 | 7.41 | 7.54 | 7.54 | -0.92% | 187,653 |
| Jun 26, 2024 | 7.41 | 7.65 | 7.40 | 7.61 | 7.61 | 2.01% | 250,507 |
| Jun 25, 2024 | 7.20 | 7.47 | 7.10 | 7.46 | 7.46 | 3.04% | 272,735 |
| Jun 24, 2024 | 7.50 | 7.62 | 7.21 | 7.24 | 7.24 | -3.21% | 289,029 |
| Jun 21, 2024 | 7.39 | 7.53 | 7.30 | 7.48 | 7.48 | 0.81% | 288,932 |
| Jun 20, 2024 | 7.62 | 7.66 | 7.41 | 7.42 | 7.42 | -4.63% | 331,337 |
| Jun 18, 2024 | 8.00 | 8.09 | 7.73 | 7.78 | 7.78 | -2.87% | 501,803 |
| Jun 17, 2024 | 8.11 | 8.11 | 7.88 | 8.01 | 8.01 | -1.11% | 197,795 |
| Jun 14, 2024 | 8.04 | 8.15 | 7.86 | 8.10 | 8.10 | -0.98% | 297,225 |
| Jun 13, 2024 | 8.45 | 8.56 | 8.00 | 8.18 | 8.18 | -3.88% | 347,565 |
| Jun 12, 2024 | 8.64 | 8.72 | 8.31 | 8.51 | 8.51 | 1.55% | 365,440 |
| Jun 11, 2024 | 7.71 | 8.39 | 7.71 | 8.38 | 8.38 | 7.85% | 413,047 |
| Jun 10, 2024 | 7.42 | 7.86 | 7.42 | 7.77 | 7.77 | 1.97% | 336,552 |
| Jun 7, 2024 | 7.75 | 7.92 | 7.51 | 7.62 | 7.62 | -3.05% | 234,187 |
| Jun 6, 2024 | 7.65 | 7.89 | 7.51 | 7.86 | 7.86 | 2.48% | 232,663 |
| Jun 5, 2024 | 7.45 | 7.69 | 7.26 | 7.67 | 7.67 | 3.79% | 338,640 |
| Jun 4, 2024 | 7.47 | 7.47 | 7.16 | 7.39 | 7.39 | -1.73% | 360,009 |