SkyWater Technology, Inc. (SKYT)

NASDAQ: SKYT · Real-Time Price · USD

28.43

-0.35 (-1.22%)

At close: Apr 9, 2026, 4:00 PM EDT

28.20

-0.23 (-0.81%)

After-hours: Apr 9, 2026, 7:08 PM EDT

SkyWater Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	28.61	29.00	28.27	28.43	28.43	-1.22%	958,099
Apr 8, 2026	29.36	29.80	28.23	28.78	28.78	2.53%	1,359,956
Apr 7, 2026	28.22	28.52	27.73	28.07	28.07	-1.65%	1,051,633
Apr 6, 2026	28.19	28.99	28.08	28.54	28.54	0.60%	882,410
Apr 2, 2026	26.76	28.37	26.57	28.37	28.37	4.49%	709,692
Apr 1, 2026	27.98	28.48	27.10	27.15	27.15	-0.95%	650,666
Mar 31, 2026	26.29	27.56	26.29	27.41	27.41	4.70%	810,389
Mar 30, 2026	27.20	27.20	25.80	26.18	26.18	-3.04%	1,389,949
Mar 27, 2026	27.72	27.83	26.81	27.00	27.00	-3.12%	1,019,594
Mar 26, 2026	28.23	28.69	27.80	27.87	27.87	-3.33%	1,207,703
Mar 25, 2026	29.29	29.73	28.60	28.83	28.83	-1.27%	666,348
Mar 24, 2026	28.89	29.45	28.51	29.20	29.20	-0.14%	861,238
Mar 23, 2026	27.78	29.34	27.39	29.24	29.24	6.17%	1,694,829
Mar 20, 2026	27.72	27.79	27.00	27.54	27.54	-0.54%	1,842,092
Mar 19, 2026	26.86	27.96	26.50	27.69	27.69	1.21%	636,237
Mar 18, 2026	27.78	28.00	27.31	27.36	27.36	-1.16%	459,972
Mar 17, 2026	27.81	28.12	27.35	27.68	27.68	-0.65%	1,570,971
Mar 16, 2026	28.00	28.14	27.54	27.86	27.86	1.49%	915,868
Mar 13, 2026	27.45	28.11	27.39	27.45	27.45	0.33%	923,399
Mar 12, 2026	27.81	28.25	27.29	27.36	27.36	-2.81%	1,246,664
Mar 11, 2026	28.81	28.97	28.07	28.15	28.15	-2.32%	1,132,875
Mar 10, 2026	28.75	29.77	28.61	28.82	28.82	-	950,384
Mar 9, 2026	28.40	29.13	28.04	28.82	28.82	-0.35%	597,445
Mar 6, 2026	28.26	29.81	28.25	28.92	28.92	-1.03%	722,883
Mar 5, 2026	29.10	29.33	28.23	29.22	29.22	-0.31%	868,454
Mar 4, 2026	30.14	30.40	29.20	29.31	29.31	-1.81%	1,077,601
Mar 3, 2026	28.68	30.06	28.43	29.85	29.85	-0.43%	1,166,355
Mar 2, 2026	28.55	29.98	28.55	29.98	29.98	1.77%	608,158
Feb 27, 2026	29.91	30.01	29.10	29.46	29.46	-4.44%	1,124,695
Feb 26, 2026	29.82	31.50	29.56	30.83	30.83	7.05%	2,985,327
Feb 25, 2026	28.47	29.09	28.30	28.80	28.80	2.42%	776,916
Feb 24, 2026	27.70	28.43	27.61	28.12	28.12	1.30%	659,475
Feb 23, 2026	27.73	28.19	27.55	27.76	27.76	-1.35%	784,940
Feb 20, 2026	28.60	29.50	27.94	28.14	28.14	-2.39%	873,464
Feb 19, 2026	28.42	28.95	28.15	28.83	28.83	0.31%	662,623
Feb 18, 2026	28.78	29.40	28.40	28.74	28.74	-0.10%	892,158
Feb 17, 2026	28.57	29.25	28.41	28.77	28.77	-1.57%	917,195
Feb 13, 2026	28.55	29.71	27.90	29.23	29.23	2.89%	1,038,760
Feb 12, 2026	29.32	29.32	28.15	28.41	28.41	-3.37%	1,449,915
Feb 11, 2026	30.53	30.70	29.09	29.40	29.40	-2.00%	1,200,405
Feb 10, 2026	30.24	30.86	29.51	30.00	30.00	-1.09%	1,798,109
Feb 9, 2026	29.96	30.87	29.17	30.33	30.33	-0.07%	1,743,279
Feb 6, 2026	28.60	30.54	28.53	30.35	30.35	6.68%	2,397,779
Feb 5, 2026	28.64	29.65	28.13	28.45	28.45	-4.59%	2,716,363
Feb 4, 2026	31.21	31.59	29.20	29.82	29.82	-6.02%	3,435,718
Feb 3, 2026	31.37	31.86	30.54	31.73	31.73	1.31%	2,116,817
Feb 2, 2026	31.38	32.28	31.00	31.32	31.32	-1.07%	1,553,305
Jan 30, 2026	32.56	32.96	31.34	31.66	31.66	-3.94%	2,184,831
Jan 29, 2026	33.45	33.85	32.11	32.96	32.96	-2.02%	3,278,504
Jan 28, 2026	32.91	34.00	32.84	33.64	33.64	0.30%	3,564,463