SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
17.49
+0.89 (5.39%)
At close: Oct 31, 2025, 4:00 PM EDT
17.50
+0.02 (0.09%)
After-hours: Oct 31, 2025, 7:18 PM EDT
SkyWater Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.97 | 17.66 | 16.79 | 17.49 | 17.49 | 5.39% | 1,796,078 |
| Oct 30, 2025 | 16.36 | 16.91 | 16.05 | 16.59 | 16.59 | -1.66% | 1,087,280 |
| Oct 29, 2025 | 16.76 | 17.52 | 16.32 | 16.87 | 16.87 | 2.55% | 1,148,966 |
| Oct 28, 2025 | 16.72 | 16.85 | 16.00 | 16.45 | 16.45 | -2.78% | 1,460,304 |
| Oct 27, 2025 | 17.46 | 17.69 | 16.87 | 16.92 | 16.92 | -2.20% | 1,115,258 |
| Oct 24, 2025 | 17.44 | 18.03 | 17.22 | 17.30 | 17.30 | 1.76% | 2,287,614 |
| Oct 23, 2025 | 15.60 | 17.29 | 15.51 | 17.00 | 17.00 | 10.17% | 4,035,211 |
| Oct 22, 2025 | 16.09 | 16.74 | 14.69 | 15.43 | 15.43 | -1.28% | 1,833,402 |
| Oct 21, 2025 | 15.90 | 16.10 | 15.46 | 15.63 | 15.63 | -1.70% | 1,074,249 |
| Oct 20, 2025 | 15.89 | 16.45 | 15.43 | 15.90 | 15.90 | 3.45% | 1,569,236 |
| Oct 17, 2025 | 15.91 | 16.30 | 14.92 | 15.37 | 15.37 | -7.35% | 2,857,190 |
| Oct 16, 2025 | 18.81 | 19.79 | 16.55 | 16.59 | 16.59 | -10.23% | 2,413,734 |
| Oct 15, 2025 | 19.89 | 20.04 | 18.00 | 18.48 | 18.48 | -1.75% | 2,214,102 |
| Oct 14, 2025 | 18.26 | 20.75 | 17.82 | 18.81 | 18.81 | -0.05% | 2,318,454 |
| Oct 13, 2025 | 18.56 | 19.65 | 18.36 | 18.82 | 18.82 | 5.91% | 2,601,463 |
| Oct 10, 2025 | 19.71 | 20.19 | 17.76 | 17.77 | 17.77 | -9.84% | 1,731,676 |
| Oct 9, 2025 | 19.16 | 19.95 | 18.50 | 19.71 | 19.71 | 2.07% | 1,120,333 |
| Oct 8, 2025 | 18.95 | 20.53 | 18.53 | 19.31 | 19.31 | 1.95% | 1,904,915 |
| Oct 7, 2025 | 17.89 | 19.50 | 17.76 | 18.94 | 18.94 | 5.84% | 1,813,623 |
| Oct 6, 2025 | 18.79 | 19.23 | 17.74 | 17.90 | 17.90 | -2.59% | 2,194,765 |
| Oct 3, 2025 | 20.00 | 20.27 | 18.04 | 18.37 | 18.37 | -8.15% | 2,432,788 |
| Oct 2, 2025 | 19.50 | 20.85 | 19.04 | 20.00 | 20.00 | 4.60% | 3,449,358 |
| Oct 1, 2025 | 18.07 | 19.15 | 18.07 | 19.12 | 19.12 | 2.47% | 1,279,562 |
| Sep 30, 2025 | 17.97 | 19.87 | 17.87 | 18.66 | 18.66 | 2.41% | 2,162,981 |
| Sep 29, 2025 | 18.80 | 19.46 | 17.45 | 18.22 | 18.22 | 0.77% | 3,154,769 |
| Sep 26, 2025 | 16.15 | 18.28 | 16.07 | 18.08 | 18.08 | 17.40% | 4,445,373 |
| Sep 25, 2025 | 14.34 | 15.59 | 14.25 | 15.40 | 15.40 | 0.65% | 1,390,581 |
| Sep 24, 2025 | 15.42 | 15.89 | 15.08 | 15.30 | 15.30 | 0.66% | 1,251,620 |
| Sep 23, 2025 | 15.30 | 15.94 | 14.70 | 15.20 | 15.20 | -1.81% | 2,114,650 |
| Sep 22, 2025 | 13.99 | 15.63 | 13.90 | 15.48 | 15.48 | 12.50% | 3,185,835 |
| Sep 19, 2025 | 13.56 | 14.23 | 13.12 | 13.76 | 13.76 | 1.85% | 2,966,986 |
| Sep 18, 2025 | 12.63 | 13.88 | 12.50 | 13.51 | 13.51 | 9.48% | 2,701,329 |
| Sep 17, 2025 | 11.50 | 12.39 | 11.35 | 12.34 | 12.34 | 7.21% | 1,788,091 |
| Sep 16, 2025 | 11.45 | 11.56 | 11.10 | 11.51 | 11.51 | 1.14% | 1,329,739 |
| Sep 15, 2025 | 10.61 | 11.67 | 10.59 | 11.38 | 11.38 | 7.77% | 1,952,048 |
| Sep 12, 2025 | 10.20 | 10.85 | 10.13 | 10.56 | 10.56 | 3.63% | 1,228,755 |
| Sep 11, 2025 | 9.95 | 10.50 | 9.79 | 10.19 | 10.19 | 3.56% | 1,504,598 |
| Sep 10, 2025 | 10.61 | 10.69 | 9.54 | 9.84 | 9.84 | -5.66% | 1,656,902 |
| Sep 9, 2025 | 10.93 | 11.04 | 10.35 | 10.43 | 10.43 | -5.53% | 996,873 |
| Sep 8, 2025 | 10.20 | 11.43 | 10.20 | 11.04 | 11.04 | 8.24% | 1,653,278 |
| Sep 5, 2025 | 10.91 | 11.09 | 10.16 | 10.20 | 10.20 | -5.64% | 710,466 |
| Sep 4, 2025 | 10.55 | 10.84 | 10.30 | 10.81 | 10.81 | 1.41% | 849,105 |
| Sep 3, 2025 | 11.20 | 11.25 | 10.61 | 10.66 | 10.66 | -3.96% | 756,479 |
| Sep 2, 2025 | 11.49 | 11.59 | 10.86 | 11.10 | 11.10 | -7.42% | 956,068 |
| Aug 29, 2025 | 12.24 | 12.26 | 11.81 | 11.99 | 11.99 | -2.52% | 970,827 |
| Aug 28, 2025 | 12.10 | 12.54 | 11.99 | 12.30 | 12.30 | 2.50% | 1,201,988 |
| Aug 27, 2025 | 12.44 | 12.50 | 11.81 | 12.00 | 12.00 | -0.50% | 1,400,551 |
| Aug 26, 2025 | 11.90 | 12.35 | 11.65 | 12.06 | 12.06 | 3.70% | 2,939,507 |
| Aug 25, 2025 | 11.81 | 12.03 | 11.55 | 11.63 | 11.63 | -1.77% | 1,025,752 |
| Aug 22, 2025 | 11.00 | 11.97 | 10.95 | 11.84 | 11.84 | 7.93% | 914,894 |