SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
8.15
+0.39 (5.03%)
At close: Mar 14, 2025, 4:00 PM
8.42
+0.27 (3.31%)
Pre-market: Mar 17, 2025, 7:47 AM EDT

SkyWater Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20257.958.427.928.158.155.03%2,011,504
Mar 13, 20258.148.367.627.767.76-5.60%485,052
Mar 12, 20258.068.457.818.228.226.75%918,002
Mar 11, 20257.577.897.347.707.700.06%513,224
Mar 10, 20257.867.937.417.707.70-6.61%568,335
Mar 7, 20258.208.337.838.248.241.10%499,572
Mar 6, 20258.178.568.108.158.15-4.23%373,064
Mar 5, 20258.698.898.278.518.51-1.39%520,469
Mar 4, 20258.068.858.058.638.633.48%704,029
Mar 3, 20259.489.618.338.348.34-10.61%787,142
Feb 28, 20259.079.438.869.339.332.19%648,959
Feb 27, 202510.3410.389.109.139.13-10.40%824,070
Feb 26, 202510.1611.079.6610.1910.1915.27%1,677,437
Feb 25, 20259.249.248.768.848.84-4.54%810,182
Feb 24, 20259.739.819.269.269.26-4.34%529,160
Feb 21, 202510.4910.699.579.689.68-6.83%671,588
Feb 20, 202510.5210.8310.2010.3910.39-1.42%586,034
Feb 19, 202510.4410.9710.2610.5410.545.08%853,428
Feb 18, 202510.1410.3710.0010.0310.030.10%496,554
Feb 14, 20259.7610.189.6610.0210.023.30%659,770
Feb 13, 20259.389.739.319.709.704.64%430,933
Feb 12, 20259.319.469.169.279.27-0.43%449,689
Feb 11, 20259.639.729.279.319.31-4.12%404,056
Feb 10, 20259.759.909.409.719.71-0.21%451,214
Feb 7, 202510.1410.289.509.739.73-4.04%792,588
Feb 6, 202510.2610.5210.1210.1410.14-0.98%456,611
Feb 5, 202510.0110.519.8610.2410.242.81%509,214
Feb 4, 20259.8510.259.819.969.961.63%461,109
Feb 3, 20259.9210.189.729.809.80-5.13%529,937
Jan 31, 202510.1010.9210.0610.3310.333.30%727,388
Jan 30, 20259.8810.139.7410.0010.003.09%420,197
Jan 29, 20259.939.979.609.709.70-1.82%452,306
Jan 28, 202510.0210.189.509.889.880.92%725,473
Jan 27, 202510.2510.389.699.799.79-10.76%916,861
Jan 24, 202511.3011.4610.8210.9710.97-2.92%545,824
Jan 23, 202511.3511.4111.0611.3011.30-2.25%566,720
Jan 22, 202511.9012.1411.5611.5611.56-1.70%458,871
Jan 21, 202512.0912.4011.4711.7611.761.82%620,528
Jan 17, 202511.6011.9211.4211.5511.550.43%552,770
Jan 16, 202512.0412.1011.4011.5011.50-2.62%505,380
Jan 15, 202511.9912.4411.7311.8111.814.24%712,170
Jan 14, 202511.5811.7110.9911.3311.330.18%707,726
Jan 13, 202511.4411.7711.0011.3111.31-5.12%747,265
Jan 10, 202512.0112.3011.6311.9211.92-3.72%775,312
Jan 8, 202513.4013.6011.3312.3812.38-18.34%2,059,003
Jan 7, 202516.0016.4314.7715.1615.16-3.38%929,300
Jan 6, 202515.2416.9415.2415.6915.698.28%1,590,968
Jan 3, 202513.3914.6713.3314.4914.497.57%754,684
Jan 2, 202513.9314.8013.2013.4713.47-2.39%842,913
Dec 31, 202414.4014.5413.7813.8013.80-3.97%937,903