SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
11.84
+0.87 (7.93%)
At close: Aug 22, 2025, 4:00 PM
11.91
+0.07 (0.59%)
After-hours: Aug 22, 2025, 7:59 PM EDT
SkyWater Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.00 | 11.97 | 10.95 | 11.84 | - | 7.93% | 915,870 |
| Aug 21, 2025 | 11.27 | 11.41 | 10.88 | 10.97 | 10.97 | -2.92% | 648,549 |
| Aug 20, 2025 | 10.71 | 11.32 | 10.34 | 11.30 | 11.30 | 4.63% | 1,127,698 |
| Aug 19, 2025 | 11.44 | 11.44 | 10.72 | 10.80 | 10.80 | -5.18% | 738,773 |
| Aug 18, 2025 | 11.37 | 11.81 | 11.33 | 11.39 | 11.39 | -0.18% | 1,077,526 |
| Aug 15, 2025 | 11.60 | 11.67 | 11.23 | 11.41 | 11.41 | -3.39% | 831,120 |
| Aug 14, 2025 | 12.02 | 12.08 | 11.56 | 11.81 | 11.81 | -3.67% | 1,105,718 |
| Aug 13, 2025 | 12.62 | 12.79 | 12.12 | 12.26 | 12.26 | -3.08% | 1,266,741 |
| Aug 12, 2025 | 13.58 | 13.58 | 12.52 | 12.65 | 12.65 | -6.64% | 2,128,675 |
| Aug 11, 2025 | 14.05 | 14.12 | 13.41 | 13.55 | 13.55 | -3.76% | 1,630,452 |
| Aug 8, 2025 | 13.19 | 14.56 | 12.99 | 14.08 | 14.08 | 9.57% | 3,554,552 |
| Aug 7, 2025 | 11.24 | 12.96 | 10.65 | 12.85 | 12.85 | 44.87% | 6,216,479 |
| Aug 6, 2025 | 9.00 | 9.00 | 8.57 | 8.87 | 8.87 | -2.21% | 708,699 |
| Aug 5, 2025 | 9.20 | 9.29 | 8.90 | 9.07 | 9.07 | -0.66% | 599,920 |
| Aug 4, 2025 | 8.94 | 9.15 | 8.83 | 9.13 | 9.13 | 3.99% | 506,525 |
| Aug 1, 2025 | 8.75 | 9.10 | 8.49 | 8.78 | 8.78 | -1.90% | 844,827 |
| Jul 31, 2025 | 9.55 | 9.68 | 8.80 | 8.95 | 8.95 | -6.28% | 911,746 |
| Jul 30, 2025 | 10.32 | 10.35 | 9.50 | 9.55 | 9.55 | -6.37% | 613,444 |
| Jul 29, 2025 | 10.58 | 10.75 | 10.11 | 10.20 | 10.20 | -2.39% | 600,523 |
| Jul 28, 2025 | 10.28 | 10.51 | 10.15 | 10.45 | 10.45 | 4.08% | 469,187 |
| Jul 25, 2025 | 10.09 | 10.16 | 9.90 | 10.04 | 10.04 | -1.18% | 561,989 |
| Jul 24, 2025 | 10.59 | 10.59 | 10.06 | 10.16 | 10.16 | -4.06% | 603,737 |
| Jul 23, 2025 | 10.41 | 10.61 | 10.23 | 10.59 | 10.59 | 3.02% | 358,605 |
| Jul 22, 2025 | 10.69 | 10.77 | 9.98 | 10.28 | 10.28 | -3.84% | 581,482 |
| Jul 21, 2025 | 10.68 | 11.24 | 10.53 | 10.69 | 10.69 | 1.42% | 987,745 |
| Jul 18, 2025 | 10.75 | 10.75 | 10.34 | 10.54 | 10.54 | -0.85% | 568,523 |
| Jul 17, 2025 | 10.30 | 11.09 | 10.20 | 10.63 | 10.63 | 3.91% | 890,680 |
| Jul 16, 2025 | 9.87 | 10.35 | 9.64 | 10.23 | 10.23 | 4.60% | 658,624 |
| Jul 15, 2025 | 10.00 | 10.22 | 9.72 | 9.78 | 9.78 | -0.91% | 459,547 |
| Jul 14, 2025 | 9.87 | 10.00 | 9.62 | 9.87 | 9.87 | -0.70% | 485,366 |
| Jul 11, 2025 | 10.12 | 10.27 | 9.79 | 9.94 | 9.94 | -3.02% | 772,773 |
| Jul 10, 2025 | 10.42 | 10.50 | 10.17 | 10.25 | 10.25 | -1.63% | 589,789 |
| Jul 9, 2025 | 10.54 | 10.70 | 10.32 | 10.42 | 10.42 | -1.14% | 392,023 |
| Jul 8, 2025 | 10.55 | 10.77 | 10.44 | 10.54 | 10.54 | 0.86% | 583,181 |
| Jul 7, 2025 | 10.79 | 10.79 | 10.26 | 10.45 | 10.45 | -3.95% | 676,839 |
| Jul 3, 2025 | 11.00 | 11.06 | 10.65 | 10.88 | 10.88 | -0.64% | 548,823 |
| Jul 2, 2025 | 10.00 | 10.98 | 9.87 | 10.95 | 10.95 | 10.05% | 1,263,700 |
| Jul 1, 2025 | 9.78 | 10.12 | 9.57 | 9.95 | 9.95 | 1.12% | 502,664 |
| Jun 30, 2025 | 9.91 | 10.14 | 9.72 | 9.84 | 9.84 | -0.51% | 545,050 |
| Jun 27, 2025 | 10.45 | 10.46 | 9.62 | 9.89 | 9.89 | -5.36% | 1,153,547 |
| Jun 26, 2025 | 9.62 | 10.61 | 9.61 | 10.45 | 10.45 | 10.23% | 1,004,912 |
| Jun 25, 2025 | 9.38 | 9.73 | 9.22 | 9.48 | 9.48 | 1.39% | 576,779 |
| Jun 24, 2025 | 9.26 | 9.60 | 9.26 | 9.35 | 9.35 | 3.09% | 816,650 |
| Jun 23, 2025 | 8.65 | 9.33 | 8.46 | 9.07 | 9.07 | 2.49% | 839,241 |
| Jun 20, 2025 | 8.98 | 9.13 | 8.52 | 8.85 | 8.85 | -0.34% | 994,253 |
| Jun 18, 2025 | 8.46 | 8.96 | 8.35 | 8.88 | 8.88 | 4.96% | 569,972 |
| Jun 17, 2025 | 8.43 | 8.58 | 8.32 | 8.46 | 8.46 | -1.51% | 590,115 |
| Jun 16, 2025 | 8.35 | 8.75 | 8.31 | 8.59 | 8.59 | 4.88% | 709,260 |
| Jun 13, 2025 | 8.47 | 8.59 | 8.18 | 8.19 | 8.19 | -7.14% | 616,481 |
| Jun 12, 2025 | 9.03 | 9.17 | 8.81 | 8.82 | 8.82 | -4.44% | 520,536 |