SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
8.41
+0.26 (3.19%)
Mar 17, 2025, 4:00 PM EST - Market closed
SkyWater Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 8.29 | 8.57 | 8.24 | 8.42 | - | 3.31% | 480,511 |
| Mar 14, 2025 | 7.95 | 8.42 | 7.92 | 8.15 | 8.15 | 5.03% | 2,014,413 |
| Mar 13, 2025 | 8.14 | 8.36 | 7.62 | 7.76 | 7.76 | -5.60% | 485,052 |
| Mar 12, 2025 | 8.06 | 8.45 | 7.81 | 8.22 | 8.22 | 6.75% | 918,002 |
| Mar 11, 2025 | 7.57 | 7.89 | 7.34 | 7.70 | 7.70 | 0.06% | 513,224 |
| Mar 10, 2025 | 7.86 | 7.93 | 7.41 | 7.70 | 7.70 | -6.61% | 568,335 |
| Mar 7, 2025 | 8.20 | 8.33 | 7.83 | 8.24 | 8.24 | 1.10% | 499,572 |
| Mar 6, 2025 | 8.17 | 8.56 | 8.10 | 8.15 | 8.15 | -4.23% | 373,064 |
| Mar 5, 2025 | 8.69 | 8.89 | 8.27 | 8.51 | 8.51 | -1.39% | 520,469 |
| Mar 4, 2025 | 8.06 | 8.85 | 8.05 | 8.63 | 8.63 | 3.48% | 704,029 |
| Mar 3, 2025 | 9.48 | 9.61 | 8.33 | 8.34 | 8.34 | -10.61% | 787,142 |
| Feb 28, 2025 | 9.07 | 9.43 | 8.86 | 9.33 | 9.33 | 2.19% | 648,959 |
| Feb 27, 2025 | 10.34 | 10.38 | 9.10 | 9.13 | 9.13 | -10.40% | 824,070 |
| Feb 26, 2025 | 10.16 | 11.07 | 9.66 | 10.19 | 10.19 | 15.27% | 1,677,437 |
| Feb 25, 2025 | 9.24 | 9.24 | 8.76 | 8.84 | 8.84 | -4.54% | 810,182 |
| Feb 24, 2025 | 9.73 | 9.81 | 9.26 | 9.26 | 9.26 | -4.34% | 529,160 |
| Feb 21, 2025 | 10.49 | 10.69 | 9.57 | 9.68 | 9.68 | -6.83% | 671,588 |
| Feb 20, 2025 | 10.52 | 10.83 | 10.20 | 10.39 | 10.39 | -1.42% | 586,034 |
| Feb 19, 2025 | 10.44 | 10.97 | 10.26 | 10.54 | 10.54 | 5.08% | 853,428 |
| Feb 18, 2025 | 10.14 | 10.37 | 10.00 | 10.03 | 10.03 | 0.10% | 496,554 |
| Feb 14, 2025 | 9.76 | 10.18 | 9.66 | 10.02 | 10.02 | 3.30% | 659,770 |
| Feb 13, 2025 | 9.38 | 9.73 | 9.31 | 9.70 | 9.70 | 4.64% | 430,933 |
| Feb 12, 2025 | 9.31 | 9.46 | 9.16 | 9.27 | 9.27 | -0.43% | 449,689 |
| Feb 11, 2025 | 9.63 | 9.72 | 9.27 | 9.31 | 9.31 | -4.12% | 404,056 |
| Feb 10, 2025 | 9.75 | 9.90 | 9.40 | 9.71 | 9.71 | -0.21% | 451,214 |
| Feb 7, 2025 | 10.14 | 10.28 | 9.50 | 9.73 | 9.73 | -4.04% | 792,588 |
| Feb 6, 2025 | 10.26 | 10.52 | 10.12 | 10.14 | 10.14 | -0.98% | 456,611 |
| Feb 5, 2025 | 10.01 | 10.51 | 9.86 | 10.24 | 10.24 | 2.81% | 509,214 |
| Feb 4, 2025 | 9.85 | 10.25 | 9.81 | 9.96 | 9.96 | 1.63% | 461,109 |
| Feb 3, 2025 | 9.92 | 10.18 | 9.72 | 9.80 | 9.80 | -5.13% | 529,937 |
| Jan 31, 2025 | 10.10 | 10.92 | 10.06 | 10.33 | 10.33 | 3.30% | 727,388 |
| Jan 30, 2025 | 9.88 | 10.13 | 9.74 | 10.00 | 10.00 | 3.09% | 420,197 |
| Jan 29, 2025 | 9.93 | 9.97 | 9.60 | 9.70 | 9.70 | -1.82% | 452,306 |
| Jan 28, 2025 | 10.02 | 10.18 | 9.50 | 9.88 | 9.88 | 0.92% | 725,473 |
| Jan 27, 2025 | 10.25 | 10.38 | 9.69 | 9.79 | 9.79 | -10.76% | 916,861 |
| Jan 24, 2025 | 11.30 | 11.46 | 10.82 | 10.97 | 10.97 | -2.92% | 545,824 |
| Jan 23, 2025 | 11.35 | 11.41 | 11.06 | 11.30 | 11.30 | -2.25% | 566,720 |
| Jan 22, 2025 | 11.90 | 12.14 | 11.56 | 11.56 | 11.56 | -1.70% | 458,871 |
| Jan 21, 2025 | 12.09 | 12.40 | 11.47 | 11.76 | 11.76 | 1.82% | 620,528 |
| Jan 17, 2025 | 11.60 | 11.92 | 11.42 | 11.55 | 11.55 | 0.43% | 552,770 |
| Jan 16, 2025 | 12.04 | 12.10 | 11.40 | 11.50 | 11.50 | -2.62% | 505,380 |
| Jan 15, 2025 | 11.99 | 12.44 | 11.73 | 11.81 | 11.81 | 4.24% | 712,170 |
| Jan 14, 2025 | 11.58 | 11.71 | 10.99 | 11.33 | 11.33 | 0.18% | 707,726 |
| Jan 13, 2025 | 11.44 | 11.77 | 11.00 | 11.31 | 11.31 | -5.12% | 747,265 |
| Jan 10, 2025 | 12.01 | 12.30 | 11.63 | 11.92 | 11.92 | -3.72% | 775,312 |
| Jan 8, 2025 | 13.40 | 13.60 | 11.33 | 12.38 | 12.38 | -18.34% | 2,059,003 |
| Jan 7, 2025 | 16.00 | 16.43 | 14.77 | 15.16 | 15.16 | -3.38% | 929,300 |
| Jan 6, 2025 | 15.24 | 16.94 | 15.24 | 15.69 | 15.69 | 8.28% | 1,590,968 |
| Jan 3, 2025 | 13.39 | 14.67 | 13.33 | 14.49 | 14.49 | 7.57% | 754,684 |
| Jan 2, 2025 | 13.93 | 14.80 | 13.20 | 13.47 | 13.47 | -2.39% | 842,913 |