SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.310
-0.030 (-2.24%)
May 9, 2025, 10:01 AM - Market open
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 7.20% | 316,604 |
| May 7, 2025 | 1.25 | 1.33 | 1.23 | 1.25 | 1.25 | -0.79% | 388,042 |
| May 6, 2025 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | -2.70% | 147,083 |
| May 5, 2025 | 1.35 | 1.39 | 1.27 | 1.30 | 1.30 | -6.83% | 334,725 |
| May 2, 2025 | 1.34 | 1.43 | 1.27 | 1.39 | 1.39 | 4.51% | 446,281 |
| May 1, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | 0.76% | 337,988 |
| Apr 30, 2025 | 1.18 | 1.32 | 1.06 | 1.32 | 1.32 | 12.82% | 767,573 |
| Apr 29, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 377,983 |
| Apr 28, 2025 | 1.05 | 1.20 | 1.05 | 1.18 | 1.18 | 13.46% | 532,020 |
| Apr 25, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | - | 146,419 |
| Apr 24, 2025 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 215,585 |
| Apr 23, 2025 | 1.12 | 1.13 | 1.00 | 1.00 | 1.00 | -7.41% | 315,833 |
| Apr 22, 2025 | 1.02 | 1.11 | 1.02 | 1.08 | 1.08 | 8.00% | 261,494 |
| Apr 21, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 176,846 |
| Apr 17, 2025 | 0.97 | 1.09 | 0.97 | 1.07 | 1.07 | 9.62% | 383,605 |
| Apr 16, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 1.04% | 118,396 |
| Apr 15, 2025 | 0.94 | 1.00 | 0.91 | 0.97 | 0.97 | 1.75% | 296,290 |
| Apr 14, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -1.81% | 174,462 |
| Apr 11, 2025 | 0.95 | 0.99 | 0.92 | 0.97 | 0.97 | 2.62% | 96,019 |
| Apr 10, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -3.85% | 372,360 |
| Apr 9, 2025 | 0.90 | 1.04 | 0.88 | 0.98 | 0.98 | 7.46% | 673,516 |
| Apr 8, 2025 | 1.02 | 1.07 | 0.91 | 0.91 | 0.91 | -7.88% | 410,631 |
| Apr 7, 2025 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | -2.94% | 458,435 |
| Apr 4, 2025 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -5.56% | 363,265 |
| Apr 3, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | -7.69% | 389,681 |
| Apr 2, 2025 | 1.08 | 1.23 | 1.06 | 1.17 | 1.17 | 5.41% | 441,744 |
| Apr 1, 2025 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -2.63% | 581,612 |
| Mar 31, 2025 | 1.16 | 1.21 | 1.11 | 1.14 | 1.14 | -4.20% | 240,432 |
| Mar 28, 2025 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -5.56% | 281,508 |
| Mar 27, 2025 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | - | 141,833 |
| Mar 26, 2025 | 1.37 | 1.38 | 1.23 | 1.26 | 1.26 | -8.03% | 481,464 |
| Mar 25, 2025 | 1.36 | 1.45 | 1.26 | 1.37 | 1.37 | 1.48% | 792,161 |
| Mar 24, 2025 | 1.32 | 1.44 | 1.32 | 1.35 | 1.35 | 4.65% | 756,552 |
| Mar 21, 2025 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 256,297 |
| Mar 20, 2025 | 1.23 | 1.40 | 1.21 | 1.32 | 1.32 | 7.32% | 669,464 |
| Mar 19, 2025 | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | 5.13% | 227,345 |
| Mar 18, 2025 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -4.88% | 272,736 |
| Mar 17, 2025 | 1.15 | 1.27 | 1.12 | 1.23 | 1.23 | 7.89% | 815,392 |
| Mar 14, 2025 | 1.12 | 1.19 | 1.10 | 1.14 | 1.14 | 1.79% | 272,603 |
| Mar 13, 2025 | 1.22 | 1.23 | 1.10 | 1.12 | 1.12 | -8.20% | 652,523 |
| Mar 12, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 254,568 |
| Mar 11, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 216,404 |
| Mar 10, 2025 | 1.28 | 1.30 | 1.15 | 1.18 | 1.18 | -7.81% | 374,264 |
| Mar 7, 2025 | 1.34 | 1.40 | 1.21 | 1.28 | 1.28 | -3.76% | 592,983 |
| Mar 6, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | - | 311,746 |
| Mar 5, 2025 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 188,752 |
| Mar 4, 2025 | 1.26 | 1.35 | 1.18 | 1.32 | 1.32 | 4.76% | 422,316 |
| Mar 3, 2025 | 1.45 | 1.50 | 1.25 | 1.26 | 1.26 | -10.64% | 369,049 |
| Feb 28, 2025 | 1.36 | 1.45 | 1.35 | 1.41 | 1.41 | 1.44% | 373,496 |
| Feb 27, 2025 | 1.56 | 1.56 | 1.37 | 1.39 | 1.39 | -9.74% | 377,256 |