SkyWater Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	31.38	32.28	31.00	31.32	-	-1.07%	914,987
Jan 30, 2026	32.56	32.96	31.34	31.66	31.66	-3.94%	2,169,791
Jan 29, 2026	33.45	33.85	32.11	32.96	32.96	-2.02%	3,242,691
Jan 28, 2026	32.91	34.00	32.84	33.64	33.64	0.30%	3,542,991
Jan 27, 2026	32.00	33.95	31.98	33.54	33.54	3.68%	6,373,224
Jan 26, 2026	33.78	34.14	32.17	32.35	32.35	3.29%	15,726,421
Jan 23, 2026	32.90	33.03	29.80	31.32	31.32	-5.32%	2,675,234
Jan 22, 2026	34.95	35.15	31.95	33.08	33.08	-2.39%	2,138,100
Jan 21, 2026	35.58	36.04	31.43	33.89	33.89	-2.56%	3,034,464
Jan 20, 2026	32.27	36.27	32.06	34.78	34.78	5.08%	3,164,327
Jan 16, 2026	32.89	34.40	31.99	33.10	33.10	3.34%	1,940,300
Jan 15, 2026	31.01	34.97	31.01	32.03	32.03	5.22%	3,234,170
Jan 14, 2026	28.77	30.94	27.04	30.44	30.44	4.00%	2,358,365
Jan 13, 2026	30.81	30.98	28.39	29.27	29.27	-3.11%	1,810,185
Jan 12, 2026	29.00	30.40	27.75	30.21	30.21	2.13%	2,263,852
Jan 9, 2026	27.74	29.95	27.33	29.58	29.58	8.31%	1,987,420
Jan 8, 2026	28.45	29.88	26.40	27.31	27.31	-2.67%	3,362,539
Jan 7, 2026	27.37	29.00	26.30	28.06	28.06	-0.78%	3,008,334
Jan 6, 2026	25.16	28.73	24.60	28.28	28.28	12.40%	4,527,926
Jan 5, 2026	23.15	25.49	22.80	25.16	25.16	12.17%	4,618,368
Jan 2, 2026	18.96	22.55	18.96	22.43	22.43	23.51%	3,354,229
Dec 31, 2025	18.75	19.53	18.15	18.16	18.16	-3.20%	1,171,389
Dec 30, 2025	19.00	20.25	18.61	18.76	18.76	1.74%	1,823,849
Dec 29, 2025	18.05	19.45	17.65	18.44	18.44	1.43%	1,631,075
Dec 26, 2025	17.98	18.33	17.25	18.18	18.18	1.68%	1,008,383
Dec 24, 2025	17.61	18.05	17.31	17.88	17.88	1.94%	469,440
Dec 23, 2025	17.86	18.09	17.36	17.54	17.54	-2.83%	1,317,343
Dec 22, 2025	17.30	18.17	17.10	18.05	18.05	8.93%	1,432,821
Dec 19, 2025	15.79	16.96	15.76	16.57	16.57	5.61%	2,849,695
Dec 18, 2025	15.63	16.07	15.12	15.69	15.69	5.73%	952,320
Dec 17, 2025	16.62	16.62	14.81	14.84	14.84	-9.07%	1,467,183
Dec 16, 2025	16.12	17.00	16.03	16.32	16.32	-0.43%	1,213,958
Dec 15, 2025	17.77	18.03	16.35	16.39	16.39	-6.66%	1,694,183
Dec 12, 2025	20.17	20.17	17.27	17.56	17.56	-13.16%	1,771,212
Dec 11, 2025	19.10	20.88	18.71	20.22	20.22	4.39%	1,901,251
Dec 10, 2025	19.16	19.67	18.84	19.37	19.37	0.41%	1,072,238
Dec 9, 2025	18.60	19.43	18.40	19.29	19.29	1.69%	887,102
Dec 8, 2025	18.42	19.57	18.26	18.97	18.97	5.51%	1,456,157
Dec 5, 2025	18.50	18.83	17.78	17.98	17.98	-2.71%	1,458,277
Dec 4, 2025	18.10	18.83	17.86	18.48	18.48	0.98%	1,341,968
Dec 3, 2025	16.93	18.48	16.43	18.30	18.30	8.41%	2,065,776
Dec 2, 2025	15.28	17.12	15.21	16.88	16.88	10.54%	1,779,613
Dec 1, 2025	14.85	15.65	14.30	15.27	15.27	-0.78%	1,270,430
Nov 28, 2025	14.70	15.39	14.52	15.39	15.39	5.63%	722,730
Nov 26, 2025	14.94	14.95	14.35	14.57	14.57	-1.62%	1,144,918
Nov 25, 2025	14.48	14.85	13.56	14.81	14.81	0.20%	1,456,996
Nov 24, 2025	14.37	14.91	14.19	14.78	14.78	5.87%	1,889,174
Nov 21, 2025	13.42	14.32	12.80	13.96	13.96	2.95%	2,345,721
Nov 20, 2025	15.94	16.19	13.52	13.56	13.56	-9.12%	2,435,216
Nov 19, 2025	15.69	16.22	14.80	14.92	14.92	-5.03%	1,613,427