Skip to main content
SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
13.75
+1.31 (10.53%)
At close: Dec 20, 2024, 4:00 PM
14.38
+0.63 (4.58%)
After-hours: Dec 20, 2024, 6:58 PM EST

SkyWater Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202412.0614.6612.0113.7513.7510.53%1,827,536
Dec 19, 202416.7316.7312.0112.4412.44-21.07%3,382,821
Dec 18, 202414.0019.0014.0015.7615.7620.49%9,295,400
Dec 17, 202410.1413.559.7613.0813.0828.74%4,249,400
Dec 16, 20249.1510.249.1110.1610.1610.92%741,600
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%1,225,000
Dec 5, 20248.328.458.078.258.25-321,000
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%332,800
Nov 29, 20247.938.247.887.947.940.38%260,208
Nov 27, 20248.198.287.757.917.91-3.42%424,500
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%337,600
Nov 15, 20248.148.147.817.927.92-3.65%325,300
Nov 14, 20248.208.368.038.228.220.37%306,231
Nov 13, 20248.318.478.138.198.19-1.33%498,600
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%579,800
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%236,200
Nov 1, 20249.909.999.659.809.80-0.10%333,424
Oct 31, 202410.4210.429.749.819.81-6.57%360,500
Oct 30, 202410.9811.0810.2910.5010.50-4.55%418,000
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%442,800
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%298,400
Oct 17, 20249.889.889.569.849.841.13%160,813
Oct 16, 20249.899.899.609.739.73-0.10%208,500
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%186,900
Oct 2, 20248.418.728.418.568.560.47%182,124
Oct 1, 20249.009.088.418.528.52-6.17%195,300
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%201,500
Sep 23, 20249.229.308.878.878.87-3.27%153,000
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
Sep 17, 20249.259.309.049.199.19-0.43%232,600
Sep 16, 20249.359.369.089.239.23-1.07%204,911
Sep 13, 20249.179.449.159.339.333.32%240,939
Sep 12, 20249.419.419.019.039.03-4.65%303,123
Sep 11, 20249.299.569.129.479.473.05%500,143
Sep 10, 20248.709.318.649.199.195.75%881,366
Sep 9, 20248.158.728.138.698.697.55%421,067
Sep 6, 20248.208.217.938.088.08-1.82%185,490
Sep 5, 20248.178.308.058.238.23-0.12%237,574
Sep 4, 20248.158.338.048.248.24-0.36%195,916
Sep 3, 20248.838.878.118.278.27-7.80%294,900
Aug 30, 20249.279.278.958.978.97-1.97%204,001
Aug 29, 20249.049.258.909.159.152.81%258,259
Aug 28, 20249.209.218.628.908.90-4.09%281,543
Aug 27, 20249.209.329.039.289.28-0.75%232,200
Aug 26, 20249.779.799.269.359.35-4.10%219,100
Aug 23, 20249.7710.029.639.759.751.46%295,528
Aug 22, 202410.1810.209.569.619.61-5.51%287,517
Aug 21, 202410.2310.239.9910.1710.170.30%256,700
Aug 20, 202410.2010.369.9210.1410.14-0.59%273,604
Aug 19, 202410.0510.209.7110.2010.201.09%396,950
Aug 16, 20249.6110.509.3710.0910.094.78%985,115
Aug 15, 20249.409.849.319.639.634.45%467,802
Aug 14, 20249.459.568.919.229.22-2.43%491,617
Aug 13, 20248.439.568.439.459.4512.10%780,308
Aug 12, 20248.298.628.228.438.431.69%462,674
Aug 9, 20248.408.638.188.298.29-1.78%879,100
Aug 8, 20247.358.466.948.448.4447.55%2,311,607
Aug 7, 20246.146.295.715.725.72-4.19%398,800
Aug 6, 20246.146.145.855.975.97-0.83%279,000
Aug 5, 20245.996.135.636.026.02-5.20%432,948
Aug 2, 20246.656.666.236.356.35-7.30%432,305
Aug 1, 20247.317.386.776.856.85-7.43%352,345