SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
2.130
-0.100 (-4.48%)
Dec 30, 2025, 10:53 AM EST - Market open
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.23 | 2.26 | 2.13 | 2.12 | - | -4.93% | 155,526 |
| Dec 29, 2025 | 2.27 | 2.31 | 2.20 | 2.23 | 2.23 | -3.88% | 755,963 |
| Dec 26, 2025 | 2.35 | 2.39 | 2.28 | 2.32 | 2.32 | -1.28% | 442,088 |
| Dec 24, 2025 | 2.33 | 2.39 | 2.29 | 2.35 | 2.35 | 1.29% | 232,574 |
| Dec 23, 2025 | 2.40 | 2.40 | 2.28 | 2.32 | 2.32 | -3.33% | 573,287 |
| Dec 22, 2025 | 2.25 | 2.42 | 2.23 | 2.40 | 2.40 | 9.09% | 1,012,633 |
| Dec 19, 2025 | 2.08 | 2.25 | 2.08 | 2.20 | 2.20 | 6.28% | 2,023,466 |
| Dec 18, 2025 | 2.03 | 2.10 | 1.97 | 2.07 | 2.07 | 4.55% | 717,376 |
| Dec 17, 2025 | 2.11 | 2.11 | 1.96 | 1.98 | 1.98 | -5.71% | 895,166 |
| Dec 16, 2025 | 2.13 | 2.22 | 2.07 | 2.10 | 2.10 | -2.33% | 775,631 |
| Dec 15, 2025 | 2.17 | 2.26 | 2.14 | 2.15 | 2.15 | -0.92% | 493,517 |
| Dec 12, 2025 | 2.33 | 2.33 | 2.10 | 2.17 | 2.17 | -6.47% | 1,000,364 |
| Dec 11, 2025 | 2.34 | 2.39 | 2.28 | 2.32 | 2.32 | -1.69% | 1,002,472 |
| Dec 10, 2025 | 2.40 | 2.45 | 2.26 | 2.36 | 2.36 | -3.67% | 1,053,856 |
| Dec 9, 2025 | 2.40 | 2.52 | 2.40 | 2.45 | 2.45 | 1.24% | 419,041 |
| Dec 8, 2025 | 2.38 | 2.47 | 2.30 | 2.42 | 2.42 | 2.11% | 503,161 |
| Dec 5, 2025 | 2.43 | 2.46 | 2.32 | 2.37 | 2.37 | -2.87% | 738,868 |
| Dec 4, 2025 | 2.28 | 2.57 | 2.28 | 2.44 | 2.44 | 6.55% | 1,948,647 |
| Dec 3, 2025 | 2.11 | 2.33 | 2.03 | 2.29 | 2.29 | 11.71% | 1,959,565 |
| Dec 2, 2025 | 2.09 | 2.14 | 2.02 | 2.05 | 2.05 | -1.91% | 671,906 |
| Dec 1, 2025 | 2.07 | 2.18 | 2.05 | 2.09 | 2.09 | -2.79% | 800,303 |
| Nov 28, 2025 | 2.11 | 2.20 | 2.07 | 2.15 | 2.15 | 3.37% | 643,201 |
| Nov 26, 2025 | 2.04 | 2.17 | 2.02 | 2.08 | 2.08 | 1.96% | 803,061 |
| Nov 25, 2025 | 2.00 | 2.08 | 1.91 | 2.04 | 2.04 | 2.00% | 761,856 |
| Nov 24, 2025 | 1.83 | 2.10 | 1.81 | 2.00 | 2.00 | 11.11% | 2,662,063 |
| Nov 21, 2025 | 1.64 | 1.84 | 1.64 | 1.80 | 1.80 | 5.88% | 1,012,514 |
| Nov 20, 2025 | 1.75 | 1.84 | 1.66 | 1.70 | 1.70 | -1.16% | 1,197,790 |
| Nov 19, 2025 | 1.71 | 1.79 | 1.63 | 1.72 | 1.72 | 0.58% | 567,613 |
| Nov 18, 2025 | 1.63 | 1.73 | 1.61 | 1.71 | 1.71 | 3.64% | 412,414 |
| Nov 17, 2025 | 1.75 | 1.80 | 1.63 | 1.65 | 1.65 | -7.82% | 812,942 |
| Nov 14, 2025 | 1.50 | 1.83 | 1.50 | 1.79 | 1.79 | 16.99% | 1,358,808 |
| Nov 13, 2025 | 1.62 | 1.68 | 1.49 | 1.53 | 1.53 | -5.56% | 767,824 |
| Nov 12, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | 2.53% | 474,629 |
| Nov 11, 2025 | 1.54 | 1.60 | 1.50 | 1.58 | 1.58 | 4.64% | 309,662 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -0.66% | 398,468 |
| Nov 7, 2025 | 1.59 | 1.60 | 1.43 | 1.52 | 1.52 | -4.40% | 572,213 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | -1.24% | 359,005 |
| Nov 5, 2025 | 1.56 | 1.63 | 1.50 | 1.61 | 1.61 | 4.55% | 549,898 |
| Nov 4, 2025 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -6.67% | 689,395 |
| Nov 3, 2025 | 1.77 | 1.78 | 1.63 | 1.65 | 1.65 | -6.25% | 477,684 |
| Oct 31, 2025 | 1.68 | 1.76 | 1.62 | 1.76 | 1.76 | 6.02% | 883,918 |
| Oct 30, 2025 | 1.70 | 1.79 | 1.65 | 1.66 | 1.66 | -5.14% | 699,409 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.68 | 1.75 | 1.75 | -2.51% | 1,226,890 |
| Oct 28, 2025 | 1.52 | 1.89 | 1.52 | 1.80 | 1.80 | 18.09% | 2,696,456 |
| Oct 27, 2025 | 1.64 | 1.65 | 1.51 | 1.52 | 1.52 | -7.32% | 634,902 |
| Oct 24, 2025 | 1.60 | 1.69 | 1.57 | 1.64 | 1.64 | 4.46% | 1,220,581 |
| Oct 23, 2025 | 1.42 | 1.60 | 1.38 | 1.57 | 1.57 | 10.56% | 1,123,909 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.34 | 1.42 | 1.42 | -7.19% | 1,034,261 |
| Oct 21, 2025 | 1.57 | 1.65 | 1.46 | 1.53 | 1.53 | -3.16% | 1,067,272 |
| Oct 20, 2025 | 1.40 | 1.61 | 1.40 | 1.58 | 1.58 | 15.33% | 1,562,458 |