Skip to main content
logo
SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
14.78
+0.82 (5.87%)
At close: Nov 24, 2025, 4:00 PM EST
15.00
+0.22 (1.49%)
After-hours: Nov 24, 2025, 7:59 PM EST

SkyWater Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202514.3714.9114.1914.7814.785.87%1,886,622
Nov 21, 202513.4214.3212.8013.9613.962.95%2,338,126
Nov 20, 202515.9416.1913.5213.5613.56-9.12%2,428,871
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
Oct 9, 202519.1619.9518.5019.7119.712.07%1,120,333
Oct 8, 202518.9520.5318.5319.3119.311.95%1,904,915
Oct 7, 202517.8919.5017.7618.9418.945.84%1,813,623
Oct 6, 202518.7919.2317.7417.9017.90-2.59%2,194,765
Oct 3, 202520.0020.2718.0418.3718.37-8.15%2,432,788
Oct 2, 202519.5020.8519.0420.0020.004.60%3,449,358
Oct 1, 202518.0719.1518.0719.1219.122.47%1,279,562
Sep 30, 202517.9719.8717.8718.6618.662.41%2,162,981
Sep 29, 202518.8019.4617.4518.2218.220.77%3,154,769
Sep 26, 202516.1518.2816.0718.0818.0817.40%4,445,373
Sep 25, 202514.3415.5914.2515.4015.400.65%1,390,581
Sep 24, 202515.4215.8915.0815.3015.300.66%1,251,620
Sep 23, 202515.3015.9414.7015.2015.20-1.81%2,114,650
Sep 22, 202513.9915.6313.9015.4815.4812.50%3,185,835
Sep 19, 202513.5614.2313.1213.7613.761.85%2,966,986
Sep 18, 202512.6313.8812.5013.5113.519.48%2,701,329
Sep 17, 202511.5012.3911.3512.3412.347.21%1,788,091
Sep 16, 202511.4511.5611.1011.5111.511.14%1,329,739