SkyWater Technology, Inc. (SKYT)

SkyWater Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.46	31.96	30.02	31.90	31.90	4.56%	758,064
Apr 29, 2026	31.12	31.30	30.00	30.51	30.51	-2.09%	1,066,141
Apr 28, 2026	30.84	31.80	30.84	31.16	31.16	-2.07%	1,152,702
Apr 27, 2026	31.55	31.95	30.55	31.82	31.82	-5.24%	2,037,858
Apr 24, 2026	33.46	33.98	32.87	33.58	33.58	0.48%	981,081
Apr 23, 2026	34.05	34.27	32.89	33.42	33.42	-2.54%	952,892
Apr 22, 2026	33.82	34.40	33.52	34.29	34.29	2.11%	888,828
Apr 21, 2026	33.61	34.17	33.33	33.58	33.58	0.48%	1,136,758
Apr 20, 2026	32.44	33.79	32.44	33.42	33.42	1.61%	915,103
Apr 17, 2026	32.56	32.99	32.06	32.89	32.89	1.11%	704,537
Apr 16, 2026	32.32	33.00	31.76	32.53	32.53	0.90%	1,217,722
Apr 15, 2026	32.00	33.00	31.58	32.24	32.24	2.71%	2,835,399
Apr 14, 2026	29.81	32.00	29.81	31.39	31.39	7.87%	2,497,792
Apr 13, 2026	28.50	29.17	28.11	29.10	29.10	1.11%	1,095,480
Apr 10, 2026	28.55	28.93	28.40	28.78	28.78	1.23%	932,620
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.