SkyWater Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	31.34	32.66	31.11	32.46	32.46	6.15%	2,241,594
Jul 29, 2026	31.40	31.74	30.50	30.58	30.58	-1.92%	2,041,751
Jul 28, 2026	30.92	31.46	29.90	31.18	31.18	-1.30%	898,546
Jul 27, 2026	31.05	32.24	30.96	31.59	31.59	3.17%	1,064,825
Jul 24, 2026	30.51	30.99	30.06	30.62	30.62	-0.33%	701,325
Jul 23, 2026	30.55	31.37	30.08	30.72	30.72	-0.42%	548,401
Jul 22, 2026	30.74	31.24	30.60	30.85	30.85	-0.84%	542,670
Jul 21, 2026	31.57	31.65	31.05	31.11	31.11	1.01%	420,356
Jul 20, 2026	31.56	31.74	30.58	30.80	30.80	-1.79%	401,238
Jul 17, 2026	30.67	31.73	30.53	31.36	31.36	-0.51%	597,451
Jul 16, 2026	31.26	31.58	30.48	31.52	31.52	-1.04%	714,824
Jul 15, 2026	32.37	32.60	31.66	31.85	31.85	-1.55%	859,834
Jul 14, 2026	32.65	32.65	31.49	32.35	32.35	1.70%	907,070
Jul 13, 2026	32.30	32.32	31.15	31.81	31.81	-2.24%	1,224,212
Jul 10, 2026	33.28	33.33	32.28	32.54	32.54	-2.55%	939,884
Jul 9, 2026	33.96	33.96	33.04	33.39	33.39	0.15%	373,814
Jul 8, 2026	32.75	33.63	32.60	33.34	33.34	-0.12%	531,624
Jul 7, 2026	33.00	33.58	32.80	33.38	33.38	-2.08%	717,658
Jul 6, 2026	34.52	34.65	33.84	34.09	34.09	-0.44%	548,919
Jul 2, 2026	35.16	35.16	33.56	34.24	34.24	-1.67%	794,823
Jul 1, 2026	34.24	35.25	34.05	34.82	34.82	-	854,655
Jun 30, 2026	35.79	35.79	34.41	34.82	34.82	-2.19%	680,971
Jun 29, 2026	34.94	36.00	34.50	35.60	35.60	1.95%	575,381
Jun 26, 2026	33.96	35.33	33.55	34.92	34.92	0.40%	1,382,739
Jun 25, 2026	35.63	35.65	34.05	34.78	34.78	-0.77%	460,061
Jun 24, 2026	36.14	36.23	34.52	35.05	35.05	-4.05%	685,206
Jun 23, 2026	36.34	38.07	35.75	36.53	36.53	-2.14%	456,995
Jun 22, 2026	36.35	37.88	36.16	37.33	37.33	2.08%	571,336
Jun 18, 2026	36.85	37.23	35.39	36.57	36.57	1.67%	2,095,570
Jun 17, 2026	36.58	37.02	35.77	35.97	35.97	-0.44%	509,508
Jun 16, 2026	37.56	37.70	35.88	36.13	36.13	-4.67%	677,656
Jun 15, 2026	37.75	39.00	37.18	37.90	37.90	3.52%	971,071
Jun 12, 2026	35.79	36.70	34.92	36.61	36.61	2.26%	702,723
Jun 11, 2026	34.91	35.89	34.42	35.80	35.80	2.73%	537,323
Jun 10, 2026	34.97	36.05	34.70	34.85	34.85	-0.85%	550,205
Jun 9, 2026	36.91	37.10	33.85	35.15	35.15	-4.61%	762,631
Jun 8, 2026	36.06	37.02	35.50	36.85	36.85	5.38%	632,541
Jun 5, 2026	36.63	36.77	34.81	34.97	34.97	-7.85%	1,097,538
Jun 4, 2026	37.69	38.50	37.36	37.95	37.95	-1.09%	679,303
Jun 3, 2026	39.87	39.87	38.30	38.37	38.37	-3.86%	732,705
Jun 2, 2026	38.65	39.93	38.60	39.91	39.91	3.93%	1,289,378
Jun 1, 2026	38.76	39.10	37.87	38.40	38.40	-1.49%	749,593
May 29, 2026	38.97	39.23	38.04	38.98	38.98	0.03%	835,273
May 28, 2026	37.80	39.29	37.40	38.97	38.97	2.88%	888,118
May 27, 2026	36.84	38.21	35.97	37.88	37.88	1.36%	874,111
May 26, 2026	37.27	37.61	36.45	37.37	37.37	0.43%	642,382
May 22, 2026	37.00	38.39	36.90	37.21	37.21	0.57%	1,390,903
May 21, 2026	35.41	37.01	35.41	37.00	37.00	5.32%	2,226,167
May 20, 2026	34.53	35.32	34.25	35.13	35.13	2.57%	886,712
May 19, 2026	33.61	34.39	32.98	34.25	34.25	-0.12%	993,738