SkyWater Technology, Inc. (SKYT)

SkyWater Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	34.97	36.05	34.70	34.85	34.85	-0.85%	547,833
Jun 9, 2026	36.91	37.10	33.85	35.15	35.15	-4.61%	762,215
Jun 8, 2026	36.06	37.02	35.50	36.85	36.85	5.38%	632,063
Jun 5, 2026	36.63	36.77	34.81	34.97	34.97	-7.85%	1,096,612
Jun 4, 2026	37.69	38.50	37.36	37.95	37.95	-1.09%	678,849
Jun 3, 2026	39.87	39.87	38.30	38.37	38.37	-3.86%	727,676
Jun 2, 2026	38.65	39.93	38.60	39.91	39.91	3.93%	1,279,984
Jun 1, 2026	38.76	39.10	37.87	38.40	38.40	-1.49%	748,753
May 29, 2026	38.97	39.23	38.04	38.98	38.98	0.03%	827,652
May 28, 2026	37.80	39.29	37.40	38.97	38.97	2.88%	885,239
May 27, 2026	36.84	38.21	35.97	37.88	37.88	1.36%	867,576
May 26, 2026	37.27	37.61	36.45	37.37	37.37	0.43%	640,294
May 22, 2026	37.00	38.39	36.90	37.21	37.21	0.57%	1,389,195
May 21, 2026	35.41	37.01	35.41	37.00	37.00	5.32%	2,215,493
May 20, 2026	34.53	35.32	34.25	35.13	35.13	2.57%	884,050
May 19, 2026	33.61	34.39	32.98	34.25	34.25	-0.12%	992,877
May 18, 2026	34.71	34.72	33.26	34.29	34.29	-1.24%	969,170
May 15, 2026	34.25	35.01	33.87	34.72	34.72	-3.07%	930,193
May 14, 2026	34.75	36.38	34.14	35.82	35.82	2.64%	1,233,481
May 13, 2026	35.89	35.90	34.63	34.90	34.90	-1.94%	1,637,196
May 12, 2026	34.97	35.91	34.41	35.59	35.59	1.42%	2,165,072
May 11, 2026	33.00	35.37	32.82	35.09	35.09	4.06%	3,591,818
May 8, 2026	32.69	33.79	32.59	33.72	33.72	2.00%	712,254
May 7, 2026	33.40	33.99	32.46	33.06	33.06	-3.31%	989,087
May 6, 2026	33.21	34.35	32.90	34.19	34.19	2.27%	1,479,863
May 5, 2026	32.56	33.74	32.18	33.43	33.43	3.85%	1,059,221
May 4, 2026	32.17	32.97	31.84	32.19	32.19	0.63%	1,077,995
May 1, 2026	31.42	32.23	31.33	31.99	31.99	0.28%	537,310
Apr 30, 2026	30.46	31.96	30.02	31.90	31.90	4.56%	759,455
Apr 29, 2026	31.12	31.30	30.00	30.51	30.51	-2.09%	1,066,295
Apr 28, 2026	30.84	31.80	30.84	31.16	31.16	-2.07%	1,153,160
Apr 27, 2026	31.55	31.95	30.55	31.82	31.82	-5.24%	2,038,728
Apr 24, 2026	33.46	33.98	32.87	33.58	33.58	0.48%	1,014,167
Apr 23, 2026	34.05	34.27	32.89	33.42	33.42	-2.54%	954,535
Apr 22, 2026	33.82	34.40	33.52	34.29	34.29	2.11%	900,873
Apr 21, 2026	33.61	34.17	33.33	33.58	33.58	0.48%	1,138,516
Apr 20, 2026	32.44	33.79	32.44	33.42	33.42	1.61%	916,657
Apr 17, 2026	32.56	32.99	32.06	32.89	32.89	1.11%	705,062
Apr 16, 2026	32.32	33.00	31.76	32.53	32.53	0.90%	1,276,664
Apr 15, 2026	32.00	33.00	31.58	32.24	32.24	2.71%	2,836,852
Apr 14, 2026	29.81	32.00	29.81	31.39	31.39	7.87%	2,515,300
Apr 13, 2026	28.50	29.17	28.11	29.10	29.10	1.11%	1,097,582
Apr 10, 2026	28.55	28.93	28.40	28.78	28.78	1.23%	932,855
Apr 9, 2026	28.61	29.00	28.27	28.43	28.43	-1.22%	959,581
Apr 8, 2026	29.36	29.80	28.23	28.78	28.78	2.53%	1,361,083
Apr 7, 2026	28.22	28.52	27.73	28.07	28.07	-1.65%	1,058,542
Apr 6, 2026	28.19	28.99	28.08	28.54	28.54	0.60%	882,571
Apr 2, 2026	26.76	28.37	26.57	28.37	28.37	4.49%	711,003
Apr 1, 2026	27.98	28.48	27.10	27.15	27.15	-0.95%	694,198
Mar 31, 2026	26.29	27.56	26.29	27.41	27.41	4.70%	810,558

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.