Skip to main content
logo
SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
30.21
+0.63 (2.13%)
At close: Jan 12, 2026, 4:00 PM EST
30.20
-0.01 (-0.03%)
After-hours: Jan 12, 2026, 6:13 PM EST

SkyWater Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202629.0030.4027.7530.2130.212.13%2,263,852
Jan 9, 202627.7429.9527.3329.5829.588.31%1,987,420
Jan 8, 202628.4529.8826.4027.3127.31-2.67%3,362,539
Jan 7, 202627.3729.0026.3028.0628.06-0.78%3,008,334
Jan 6, 202625.1628.7324.6028.2828.2812.40%4,527,926
Jan 5, 202623.1525.4922.8025.1625.1612.17%4,618,368
Jan 2, 202618.9622.5518.9622.4322.4323.51%3,354,229
Dec 31, 202518.7519.5318.1518.1618.16-3.20%1,171,389
Dec 30, 202519.0020.2518.6118.7618.761.74%1,823,849
Dec 29, 202518.0519.4517.6518.4418.441.43%1,631,075
Dec 26, 202517.9818.3317.2518.1818.181.68%1,008,383
Dec 24, 202517.6118.0517.3117.8817.881.94%469,440
Dec 23, 202517.8618.0917.3617.5417.54-2.83%1,317,343
Dec 22, 202517.3018.1717.1018.0518.058.93%1,432,821
Dec 19, 202515.7916.9615.7616.5716.575.61%2,849,695
Dec 18, 202515.6316.0715.1215.6915.695.73%952,320
Dec 17, 202516.6216.6214.8114.8414.84-9.07%1,467,183
Dec 16, 202516.1217.0016.0316.3216.32-0.43%1,213,958
Dec 15, 202517.7718.0316.3516.3916.39-6.66%1,694,183
Dec 12, 202520.1720.1717.2717.5617.56-13.16%1,771,212
Dec 11, 202519.1020.8818.7120.2220.224.39%1,901,251
Dec 10, 202519.1619.6718.8419.3719.370.41%1,072,238
Dec 9, 202518.6019.4318.4019.2919.291.69%887,102
Dec 8, 202518.4219.5718.2618.9718.975.51%1,456,157
Dec 5, 202518.5018.8317.7817.9817.98-2.71%1,458,277
Dec 4, 202518.1018.8317.8618.4818.480.98%1,341,968
Dec 3, 202516.9318.4816.4318.3018.308.41%2,065,776
Dec 2, 202515.2817.1215.2116.8816.8810.54%1,779,613
Dec 1, 202514.8515.6514.3015.2715.27-0.78%1,270,430
Nov 28, 202514.7015.3914.5215.3915.395.63%722,730
Nov 26, 202514.9414.9514.3514.5714.57-1.62%1,144,918
Nov 25, 202514.4814.8513.5614.8114.810.20%1,456,996
Nov 24, 202514.3714.9114.1914.7814.785.87%1,889,174
Nov 21, 202513.4214.3212.8013.9613.962.95%2,345,721
Nov 20, 202515.9416.1913.5213.5613.56-9.12%2,435,216
Nov 19, 202515.6916.2214.8014.9214.92-5.03%1,613,427
Nov 18, 202516.0016.5015.2015.7115.71-5.42%1,959,621
Nov 17, 202517.2018.0916.2516.6116.61-3.60%1,863,526
Nov 14, 202516.5018.5516.5017.2317.23-2.27%2,269,986
Nov 13, 202520.8720.9917.2617.6317.63-17.58%2,968,979
Nov 12, 202522.2523.0420.7521.3921.39-3.17%2,408,779
Nov 11, 202522.2623.9221.7122.0922.09-6.56%2,819,834
Nov 10, 202519.4024.2319.2223.6423.6431.33%5,261,032
Nov 7, 202517.7318.3215.7018.0018.00-3.79%3,337,278
Nov 6, 202518.0619.5915.5418.7118.7127.19%7,243,628
Nov 5, 202514.5314.7814.1314.7114.712.44%2,283,142
Nov 4, 202515.4115.8714.3014.3614.36-10.64%1,686,103
Nov 3, 202517.5117.6316.0016.0716.07-8.09%1,169,219
Oct 31, 202516.9717.6616.7917.4917.495.39%1,797,035
Oct 30, 202516.3616.9116.0516.5916.59-1.66%1,087,280