SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.660
-0.090 (-5.14%)
Mar 20, 2026, 4:00 PM EDT - Market closed
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.75 | 1.78 | 1.63 | 1.66 | 1.66 | -5.14% | 3,411,438 |
| Mar 19, 2026 | 1.62 | 1.78 | 1.62 | 1.75 | 1.75 | 6.06% | 663,343 |
| Mar 18, 2026 | 1.73 | 1.77 | 1.65 | 1.65 | 1.65 | -6.25% | 797,666 |
| Mar 17, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 1.73% | 344,852 |
| Mar 16, 2026 | 1.77 | 1.81 | 1.72 | 1.73 | 1.73 | -0.57% | 455,582 |
| Mar 13, 2026 | 1.82 | 1.83 | 1.72 | 1.74 | 1.74 | -2.79% | 650,667 |
| Mar 12, 2026 | 1.91 | 1.91 | 1.79 | 1.79 | 1.79 | -6.28% | 729,333 |
| Mar 11, 2026 | 1.95 | 2.02 | 1.88 | 1.91 | 1.91 | -2.05% | 736,438 |
| Mar 10, 2026 | 1.91 | 2.01 | 1.91 | 1.95 | 1.95 | 1.56% | 942,060 |
| Mar 9, 2026 | 1.85 | 1.95 | 1.83 | 1.92 | 1.92 | 2.13% | 821,951 |
| Mar 6, 2026 | 1.94 | 1.97 | 1.83 | 1.88 | 1.88 | -5.05% | 870,057 |
| Mar 5, 2026 | 2.02 | 2.09 | 1.95 | 1.98 | 1.98 | -1.49% | 1,207,146 |
| Mar 4, 2026 | 2.00 | 2.07 | 1.97 | 2.01 | 2.01 | 2.03% | 554,897 |
| Mar 3, 2026 | 1.87 | 2.02 | 1.84 | 1.97 | 1.97 | 2.07% | 972,656 |
| Mar 2, 2026 | 1.89 | 1.97 | 1.86 | 1.93 | 1.93 | - | 935,186 |
| Feb 27, 2026 | 2.04 | 2.08 | 1.90 | 1.93 | 1.93 | -7.21% | 1,362,318 |
| Feb 26, 2026 | 2.07 | 2.10 | 2.02 | 2.08 | 2.08 | 0.48% | 357,249 |
| Feb 25, 2026 | 2.06 | 2.14 | 2.03 | 2.07 | 2.07 | 2.48% | 524,270 |
| Feb 24, 2026 | 2.03 | 2.06 | 1.99 | 2.02 | 2.02 | -0.49% | 726,468 |
| Feb 23, 2026 | 2.08 | 2.15 | 2.01 | 2.03 | 2.03 | -3.33% | 818,508 |
| Feb 20, 2026 | 2.10 | 2.20 | 2.07 | 2.10 | 2.10 | -0.94% | 1,020,224 |
| Feb 19, 2026 | 2.10 | 2.20 | 2.05 | 2.12 | 2.12 | - | 1,472,688 |
| Feb 18, 2026 | 2.14 | 2.25 | 2.11 | 2.12 | 2.12 | -0.93% | 484,215 |
| Feb 17, 2026 | 2.14 | 2.24 | 2.04 | 2.14 | 2.14 | - | 766,196 |
| Feb 13, 2026 | 2.09 | 2.20 | 2.07 | 2.14 | 2.14 | 2.64% | 502,324 |
| Feb 12, 2026 | 2.28 | 2.28 | 2.00 | 2.09 | 2.09 | -6.50% | 1,233,562 |
| Feb 11, 2026 | 2.21 | 2.28 | 2.10 | 2.23 | 2.23 | 4.21% | 1,430,246 |
| Feb 10, 2026 | 2.19 | 2.25 | 2.14 | 2.14 | 2.14 | -3.17% | 305,489 |
| Feb 9, 2026 | 2.23 | 2.25 | 2.09 | 2.21 | 2.21 | -0.90% | 800,500 |
| Feb 6, 2026 | 2.07 | 2.25 | 2.06 | 2.23 | 2.23 | 10.40% | 1,031,162 |
| Feb 5, 2026 | 2.20 | 2.20 | 1.98 | 2.02 | 2.02 | -8.18% | 1,408,899 |
| Feb 4, 2026 | 2.35 | 2.42 | 2.12 | 2.20 | 2.20 | -6.38% | 1,031,831 |
| Feb 3, 2026 | 2.43 | 2.48 | 2.32 | 2.35 | 2.35 | -2.08% | 883,412 |
| Feb 2, 2026 | 2.47 | 2.54 | 2.40 | 2.40 | 2.40 | -4.00% | 511,454 |
| Jan 30, 2026 | 2.50 | 2.63 | 2.47 | 2.50 | 2.50 | -0.79% | 912,014 |
| Jan 29, 2026 | 2.59 | 2.60 | 2.46 | 2.52 | 2.52 | -2.33% | 748,901 |
| Jan 28, 2026 | 2.64 | 2.71 | 2.55 | 2.58 | 2.58 | -2.27% | 1,004,910 |
| Jan 27, 2026 | 2.74 | 2.77 | 2.60 | 2.64 | 2.64 | -3.65% | 953,495 |
| Jan 26, 2026 | 2.96 | 3.04 | 2.72 | 2.74 | 2.74 | -6.80% | 1,246,583 |
| Jan 23, 2026 | 3.13 | 3.29 | 2.92 | 2.94 | 2.94 | -6.07% | 2,406,802 |
| Jan 22, 2026 | 2.60 | 3.28 | 2.52 | 3.13 | 3.13 | 25.20% | 5,749,212 |
| Jan 21, 2026 | 2.48 | 2.58 | 2.29 | 2.50 | 2.50 | 2.04% | 1,257,156 |
| Jan 20, 2026 | 2.44 | 2.59 | 2.38 | 2.45 | 2.45 | -3.16% | 928,686 |
| Jan 16, 2026 | 2.39 | 2.56 | 2.35 | 2.53 | 2.53 | 5.86% | 1,289,364 |
| Jan 15, 2026 | 2.23 | 2.40 | 2.18 | 2.39 | 2.39 | 7.17% | 951,908 |
| Jan 14, 2026 | 2.15 | 2.30 | 2.15 | 2.23 | 2.23 | 2.29% | 1,491,062 |
| Jan 13, 2026 | 2.22 | 2.24 | 2.10 | 2.18 | 2.18 | -1.36% | 702,799 |
| Jan 12, 2026 | 2.02 | 2.23 | 2.02 | 2.21 | 2.21 | 8.33% | 888,788 |
| Jan 9, 2026 | 2.15 | 2.24 | 2.02 | 2.04 | 2.04 | -5.56% | 1,072,665 |
| Jan 8, 2026 | 2.25 | 2.40 | 2.13 | 2.16 | 2.16 | -5.26% | 8,539,501 |