SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.200
-0.100 (-7.69%)
Oct 9, 2025, 4:00 PM EDT - Market closed
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -7.69% | 751,858 |
| Oct 8, 2025 | 1.14 | 1.30 | 1.12 | 1.30 | 1.30 | 15.04% | 1,060,362 |
| Oct 7, 2025 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 344,976 |
| Oct 6, 2025 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 406,006 |
| Oct 3, 2025 | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | 5.61% | 291,877 |
| Oct 2, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 334,176 |
| Oct 1, 2025 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | 0.89% | 498,685 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 337,975 |
| Sep 29, 2025 | 1.14 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 426,594 |
| Sep 26, 2025 | 1.18 | 1.20 | 1.12 | 1.14 | 1.14 | -3.39% | 437,763 |
| Sep 25, 2025 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 372,528 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 423,475 |
| Sep 23, 2025 | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 592,144 |
| Sep 22, 2025 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | 1.54% | 579,858 |
| Sep 19, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | - | 1,100,207 |
| Sep 18, 2025 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | - | 423,012 |
| Sep 17, 2025 | 1.27 | 1.34 | 1.24 | 1.30 | 1.30 | 3.17% | 679,953 |
| Sep 16, 2025 | 1.27 | 1.28 | 1.20 | 1.26 | 1.26 | - | 387,037 |
| Sep 15, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 796,003 |
| Sep 12, 2025 | 1.18 | 1.28 | 1.17 | 1.25 | 1.25 | 5.04% | 603,866 |
| Sep 11, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 5.31% | 354,271 |
| Sep 10, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 229,297 |
| Sep 9, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 148,865 |
| Sep 8, 2025 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | - | 316,235 |
| Sep 5, 2025 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 3.48% | 246,230 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 252,829 |
| Sep 3, 2025 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 308,202 |
| Sep 2, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 0.86% | 162,037 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 247,288 |
| Aug 28, 2025 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 495,128 |
| Aug 27, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 210,954 |
| Aug 26, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 250,418 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 175,037 |
| Aug 22, 2025 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 460,217 |
| Aug 21, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | - | 160,033 |
| Aug 20, 2025 | 1.14 | 1.19 | 1.10 | 1.15 | 1.15 | 0.88% | 644,797 |
| Aug 19, 2025 | 1.17 | 1.23 | 1.13 | 1.14 | 1.14 | -2.56% | 319,230 |
| Aug 18, 2025 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 5.41% | 366,545 |
| Aug 15, 2025 | 1.18 | 1.19 | 1.08 | 1.11 | 1.11 | -6.72% | 430,428 |
| Aug 14, 2025 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -7.03% | 292,968 |
| Aug 13, 2025 | 1.18 | 1.28 | 1.15 | 1.28 | 1.28 | 8.47% | 697,521 |
| Aug 12, 2025 | 1.19 | 1.19 | 1.07 | 1.18 | 1.18 | 1.72% | 717,110 |
| Aug 11, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | - | 453,757 |
| Aug 8, 2025 | 1.09 | 1.18 | 1.08 | 1.16 | 1.16 | 8.41% | 405,527 |
| Aug 7, 2025 | 1.05 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 380,082 |
| Aug 6, 2025 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 133,718 |
| Aug 5, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | 6.93% | 516,840 |
| Aug 4, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 317,523 |
| Aug 1, 2025 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | - | 747,575 |
| Jul 31, 2025 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | -0.99% | 535,733 |