Skip to main content
logo
SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
16.57
+0.88 (5.61%)
At close: Dec 19, 2025, 4:00 PM EST
16.88
+0.31 (1.87%)
After-hours: Dec 19, 2025, 7:59 PM EST

SkyWater Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 29, 202516.7617.5216.3216.8716.872.55%1,148,966
Oct 28, 202516.7216.8516.0016.4516.45-2.78%1,460,304
Oct 27, 202517.4617.6916.8716.9216.92-2.20%1,115,258
Oct 24, 202517.4418.0317.2217.3017.301.76%2,287,614
Oct 23, 202515.6017.2915.5117.0017.0010.17%4,035,211
Oct 22, 202516.0916.7414.6915.4315.43-1.28%1,833,402
Oct 21, 202515.9016.1015.4615.6315.63-1.70%1,074,249
Oct 20, 202515.8916.4515.4315.9015.903.45%1,569,236
Oct 17, 202515.9116.3014.9215.3715.37-7.35%2,857,190
Oct 16, 202518.8119.7916.5516.5916.59-10.23%2,413,734
Oct 15, 202519.8920.0418.0018.4818.48-1.75%2,214,102
Oct 14, 202518.2620.7517.8218.8118.81-0.05%2,318,454
Oct 13, 202518.5619.6518.3618.8218.825.91%2,601,463
Oct 10, 202519.7120.1917.7617.7717.77-9.84%1,731,676