SkyWater Technology, Inc. (SKYT)

SkyWater Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	27.70	28.43	27.61	28.12	28.12	1.30%	653,825
Feb 23, 2026	27.73	28.19	27.55	27.76	27.76	-1.35%	776,079
Feb 20, 2026	28.60	29.50	27.94	28.14	28.14	-2.39%	871,369
Feb 19, 2026	28.42	28.95	28.15	28.83	28.83	0.31%	662,590
Feb 18, 2026	28.78	29.40	28.40	28.74	28.74	-0.10%	890,135
Feb 17, 2026	28.57	29.25	28.41	28.77	28.77	-1.57%	917,025
Feb 13, 2026	28.55	29.71	27.90	29.23	29.23	2.89%	1,037,667
Feb 12, 2026	29.32	29.32	28.15	28.41	28.41	-3.37%	1,441,958
Feb 11, 2026	30.53	30.70	29.09	29.40	29.40	-2.00%	1,199,171
Feb 10, 2026	30.24	30.86	29.51	30.00	30.00	-1.09%	1,798,109
Feb 9, 2026	29.96	30.87	29.17	30.33	30.33	-0.07%	1,743,279
Feb 6, 2026	28.60	30.54	28.53	30.35	30.35	6.68%	2,397,779
Feb 5, 2026	28.64	29.65	28.13	28.45	28.45	-4.59%	2,716,363
Feb 4, 2026	31.21	31.59	29.20	29.82	29.82	-6.02%	3,435,718
Feb 3, 2026	31.37	31.86	30.54	31.73	31.73	1.31%	2,116,817
Feb 2, 2026	31.38	32.28	31.00	31.32	31.32	-1.07%	1,553,305
Jan 30, 2026	32.56	32.96	31.34	31.66	31.66	-3.94%	2,184,831
Jan 29, 2026	33.45	33.85	32.11	32.96	32.96	-2.02%	3,278,504
Jan 28, 2026	32.91	34.00	32.84	33.64	33.64	0.30%	3,564,463
Jan 27, 2026	32.00	33.95	31.98	33.54	33.54	3.68%	6,390,611
Jan 26, 2026	33.78	34.14	32.17	32.35	32.35	3.29%	15,784,787
Jan 23, 2026	32.90	33.03	29.80	31.32	31.32	-5.32%	2,692,950
Jan 22, 2026	34.95	35.15	31.95	33.08	33.08	-2.39%	2,174,878
Jan 21, 2026	35.58	36.04	31.43	33.89	33.89	-2.56%	3,052,514
Jan 20, 2026	32.27	36.27	32.06	34.78	34.78	5.08%	3,171,964
Jan 16, 2026	32.89	34.40	31.99	33.10	33.10	3.34%	1,957,369
Jan 15, 2026	31.01	34.97	31.01	32.03	32.03	5.22%	3,266,403
Jan 14, 2026	28.77	30.94	27.04	30.44	30.44	4.00%	2,377,451
Jan 13, 2026	30.81	30.98	28.39	29.27	29.27	-3.11%	1,818,509
Jan 12, 2026	29.00	30.40	27.75	30.21	30.21	2.13%	2,273,730
Jan 9, 2026	27.74	29.95	27.33	29.58	29.58	8.31%	2,002,973
Jan 8, 2026	28.45	29.88	26.40	27.31	27.31	-2.67%	3,375,009
Jan 7, 2026	27.37	29.00	26.30	28.06	28.06	-0.78%	3,105,632
Jan 6, 2026	25.16	28.73	24.60	28.28	28.28	12.40%	4,554,465
Jan 5, 2026	23.15	25.49	22.80	25.16	25.16	12.17%	4,661,020
Jan 2, 2026	18.96	22.55	18.96	22.43	22.43	23.51%	3,436,125
Dec 31, 2025	18.75	19.53	18.15	18.16	18.16	-3.20%	1,402,470
Dec 30, 2025	19.00	20.25	18.61	18.76	18.76	1.74%	1,837,888
Dec 29, 2025	18.05	19.45	17.65	18.44	18.44	1.43%	1,631,694
Dec 26, 2025	17.98	18.33	17.25	18.18	18.18	1.68%	1,016,923
Dec 24, 2025	17.61	18.05	17.31	17.88	17.88	1.94%	470,956
Dec 23, 2025	17.86	18.09	17.36	17.54	17.54	-2.83%	1,376,106
Dec 22, 2025	17.30	18.17	17.10	18.05	18.05	8.93%	1,456,138
Dec 19, 2025	15.79	16.96	15.76	16.57	16.57	5.61%	3,061,491
Dec 18, 2025	15.63	16.07	15.12	15.69	15.69	5.73%	1,221,000
Dec 17, 2025	16.62	16.62	14.81	14.84	14.84	-9.07%	1,468,454
Dec 16, 2025	16.12	17.00	16.03	16.32	16.32	-0.43%	1,213,958
Dec 15, 2025	17.77	18.03	16.35	16.39	16.39	-6.66%	1,694,183
Dec 12, 2025	20.17	20.17	17.27	17.56	17.56	-13.16%	1,771,212
Dec 11, 2025	19.10	20.88	18.71	20.22	20.22	4.39%	1,901,251

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.