SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
7.26
0.00 (0.00%)
May 6, 2025, 4:00 PM EDT - Market closed

SkyWater Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20257.097.326.997.247.24-0.28%498,390
May 5, 20257.417.497.177.267.26-3.71%358,376
May 2, 20257.447.657.427.547.543.57%424,761
May 1, 20257.287.587.097.287.282.68%558,952
Apr 30, 20256.887.126.697.097.090.42%398,563
Apr 29, 20257.347.397.067.067.06-3.95%413,246
Apr 28, 20257.737.757.267.357.35-4.55%1,404,903
Apr 25, 20257.247.767.147.707.705.77%611,795
Apr 24, 20256.987.296.927.287.286.43%432,314
Apr 23, 20257.037.156.816.846.842.86%341,377
Apr 22, 20256.576.756.516.656.652.23%327,080
Apr 21, 20256.476.516.346.516.51-1.29%341,480
Apr 17, 20256.836.886.556.596.59-3.23%398,652
Apr 16, 20256.866.876.566.816.81-1.30%511,671
Apr 15, 20256.897.196.876.906.900.88%353,481
Apr 14, 20257.107.226.666.846.841.03%406,832
Apr 11, 20256.686.946.416.776.770.74%436,965
Apr 10, 20256.816.916.466.726.72-6.41%438,920
Apr 9, 20255.857.245.847.187.1822.74%991,012
Apr 8, 20256.606.695.685.855.85-6.10%637,474
Apr 7, 20255.916.725.676.236.232.13%872,009
Apr 4, 20256.156.235.756.106.10-4.54%828,299
Apr 3, 20256.696.756.346.396.39-10.63%816,095
Apr 2, 20256.807.266.807.157.152.14%442,940
Apr 1, 20257.097.146.777.007.00-1.27%430,368
Mar 31, 20256.857.096.687.097.090.42%489,155
Mar 28, 20257.507.686.987.067.06-6.12%503,748
Mar 27, 20257.727.797.517.527.52-3.09%414,818
Mar 26, 20257.998.117.677.767.76-3.60%434,206
Mar 25, 20258.068.427.998.058.05-1.11%568,481
Mar 24, 20258.058.368.018.148.143.69%543,896
Mar 21, 20257.698.017.597.857.85-0.25%557,487
Mar 20, 20258.018.197.857.877.87-3.79%657,884
Mar 19, 20258.108.387.868.188.180.74%692,632
Mar 18, 20258.218.327.808.128.12-3.56%563,132
Mar 17, 20258.298.578.248.428.423.31%557,362
Mar 14, 20257.958.427.928.158.155.03%2,014,413
Mar 13, 20258.148.367.627.767.76-5.60%485,052
Mar 12, 20258.068.457.818.228.226.75%918,002
Mar 11, 20257.577.897.347.707.700.06%513,224
Mar 10, 20257.867.937.417.707.70-6.61%568,335
Mar 7, 20258.208.337.838.248.241.10%499,572
Mar 6, 20258.178.568.108.158.15-4.23%373,064
Mar 5, 20258.698.898.278.518.51-1.39%520,469
Mar 4, 20258.068.858.058.638.633.48%704,029
Mar 3, 20259.489.618.338.348.34-10.61%787,142
Feb 28, 20259.079.438.869.339.332.19%648,959
Feb 27, 202510.3410.389.109.139.13-10.40%824,070
Feb 26, 202510.1611.079.6610.1910.1915.27%1,677,437
Feb 25, 20259.249.248.768.848.84-4.54%810,182