Skip to main content
SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.760
-0.080 (-4.35%)
At close: Feb 21, 2025, 4:00 PM
1.720
-0.040 (-2.27%)
After-hours: Feb 21, 2025, 7:08 PM EST

SKYX Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.841.941.741.761.76-4.35%626,479
Feb 20, 20252.002.001.841.841.84-5.15%626,556
Feb 19, 20251.991.991.861.941.94-2.51%548,728
Feb 18, 20251.872.081.871.991.996.42%939,033
Feb 14, 20251.962.031.851.871.87-4.59%298,454
Feb 13, 20251.962.021.871.961.96-0.51%296,782
Feb 12, 20251.882.031.831.971.974.23%963,011
Feb 11, 20251.992.001.891.891.89-5.03%347,910
Feb 10, 20252.042.081.911.991.990.51%466,635
Feb 7, 20252.042.081.871.981.98-3.41%797,676
Feb 6, 20251.732.141.722.052.0518.50%2,490,202
Feb 5, 20251.801.841.701.731.73-3.89%329,741
Feb 4, 20251.561.831.561.801.8016.88%774,314
Feb 3, 20251.601.601.461.541.54-6.67%666,712
Jan 31, 20251.591.671.541.651.653.77%260,021
Jan 30, 20251.661.661.551.591.59-1.85%181,916
Jan 29, 20251.681.721.561.621.621.25%440,699
Jan 28, 20251.731.731.541.601.60-5.33%492,928
Jan 27, 20251.771.811.661.691.69-7.65%636,678
Jan 24, 20251.811.901.701.831.830.55%761,270
Jan 23, 20251.501.871.441.821.8221.33%2,300,127
Jan 22, 20251.591.591.431.501.50-4.46%503,534
Jan 21, 20251.391.591.291.571.5716.30%1,697,716
Jan 17, 20251.301.401.221.351.357.14%424,046
Jan 16, 20251.291.311.241.261.26-1.56%129,298
Jan 15, 20251.251.291.181.281.284.92%865,295
Jan 14, 20251.301.301.211.221.22-5.43%294,604
Jan 13, 20251.321.351.281.291.29-4.44%202,066
Jan 10, 20251.361.391.271.351.35-2.17%236,390
Jan 8, 20251.501.521.341.381.38-8.00%602,086
Jan 7, 20251.421.551.401.501.507.14%1,535,419
Jan 6, 20251.301.431.271.401.4012.90%1,139,723
Jan 3, 20251.121.261.121.241.2410.71%553,556
Jan 2, 20251.151.171.111.121.12-3.45%328,102
Dec 31, 20241.201.221.151.161.16-1.69%577,634
Dec 30, 20241.001.220.971.181.1816.83%1,632,307
Dec 27, 20241.001.030.991.011.01-0.98%216,087
Dec 26, 20241.001.040.991.021.020.99%216,267
Dec 24, 20240.991.030.991.011.01-94,938
Dec 23, 20241.031.030.971.011.01-1.94%279,491
Dec 20, 20241.031.051.001.031.03-1.90%530,626
Dec 19, 20241.031.081.021.051.051.94%213,125
Dec 18, 20241.081.121.021.031.03-4.63%415,254
Dec 17, 20241.071.091.001.081.08-321,729
Dec 16, 20241.121.161.051.081.08-0.92%299,469
Dec 13, 20241.041.141.011.091.096.86%607,285
Dec 12, 20241.081.101.011.021.02-4.67%141,326
Dec 11, 20241.111.111.041.071.07-1.83%99,889
Dec 10, 20241.081.141.031.091.090.93%308,285
Dec 9, 20241.121.151.041.081.08-3.57%665,479
Dec 6, 20241.141.141.071.121.12-0.88%181,750
Dec 5, 20241.091.141.061.131.133.67%209,257
Dec 4, 20241.141.171.091.091.09-6.84%245,804
Dec 3, 20241.191.191.091.171.17-1.68%500,260
Dec 2, 20241.081.211.061.191.1913.33%307,775
Nov 29, 20241.031.091.021.051.050.96%203,141
Nov 27, 20241.001.070.991.041.042.97%109,676
Nov 26, 20241.051.080.971.011.01-3.81%423,810
Nov 25, 20241.011.111.001.051.055.00%483,484
Nov 22, 20241.001.080.981.001.002.44%395,284
Nov 21, 20240.971.000.930.980.980.66%215,126
Nov 20, 20241.001.000.930.970.97-2.84%325,849
Nov 19, 20241.061.090.971.001.00-6.72%522,888
Nov 18, 20241.071.121.041.071.07-1.83%381,360
Nov 15, 20241.181.181.071.091.09-8.40%410,842
Nov 14, 20241.211.211.121.191.19-1.65%448,455
Nov 13, 20241.291.301.181.211.21-3.97%433,703
Nov 12, 20241.321.321.191.261.26-4.55%844,187
Nov 11, 20241.421.421.311.321.32-5.71%360,010
Nov 8, 20241.351.441.291.401.402.19%402,946
Nov 7, 20241.301.371.281.371.377.03%405,913
Nov 6, 20241.301.321.231.281.280.79%358,465
Nov 5, 20241.271.301.221.271.27-194,194
Nov 4, 20241.231.301.221.271.272.42%166,783
Nov 1, 20241.281.311.221.241.24-2.36%457,986
Oct 31, 20241.341.341.251.271.27-4.51%164,493
Oct 30, 20241.381.441.281.331.33-1.48%271,521
Oct 29, 20241.411.481.331.351.35-4.26%390,377
Oct 28, 20241.381.501.371.411.41-711,283
Oct 25, 20241.221.431.191.411.4117.50%820,513
Oct 24, 20241.181.231.151.201.201.69%182,513
Oct 23, 20241.261.271.141.181.18-5.60%291,183
Oct 22, 20241.261.331.221.251.25-2.34%277,749
Oct 21, 20241.201.301.191.281.286.67%255,965
Oct 18, 20241.211.291.181.201.20-0.83%183,570
Oct 17, 20241.231.261.181.211.21-1.63%203,192
Oct 16, 20241.301.311.151.231.23-3.91%525,041
Oct 15, 20241.271.331.221.281.281.59%251,643
Oct 14, 20241.331.331.251.261.26-5.26%559,072
Oct 11, 20241.181.371.181.331.339.02%572,783
Oct 10, 20241.251.361.131.221.22-2.40%1,027,304
Oct 9, 20241.101.391.011.251.2512.61%1,529,044
Oct 8, 20241.181.201.061.111.11-5.13%642,799
Oct 7, 20241.021.190.881.171.1721.91%3,333,812
Oct 4, 20240.820.980.820.960.9616.99%1,230,907
Oct 3, 20240.830.840.810.820.820.04%110,323
Oct 2, 20240.840.850.800.820.82-1.81%250,973
Oct 1, 20240.850.860.830.840.84-1.56%101,473
Sep 30, 20240.870.870.830.850.85-1.93%61,592
Sep 27, 20240.830.890.830.870.871.76%101,173