SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.010
-0.020 (-1.94%)
At close: Jul 11, 2025, 4:00 PM
1.040
+0.030 (2.97%)
After-hours: Jul 11, 2025, 6:25 PM EDT
SKYX Platforms Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | - | -2.52% | 169,801 |
Jul 10, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 412,422 |
Jul 9, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 287,440 |
Jul 8, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 607,157 |
Jul 7, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 386,860 |
Jul 3, 2025 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 240,129 |
Jul 2, 2025 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | 1.90% | 590,538 |
Jul 1, 2025 | 1.05 | 1.10 | 0.97 | 1.05 | 1.05 | 0.48% | 1,346,382 |
Jun 30, 2025 | 1.20 | 1.24 | 1.04 | 1.05 | 1.05 | -11.06% | 1,192,347 |
Jun 27, 2025 | 1.28 | 1.29 | 1.14 | 1.18 | 1.18 | -7.48% | 7,800,736 |
Jun 26, 2025 | 1.24 | 1.30 | 1.20 | 1.27 | 1.27 | 4.10% | 820,408 |
Jun 25, 2025 | 1.21 | 1.26 | 1.15 | 1.22 | 1.22 | 1.67% | 821,777 |
Jun 24, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 772,501 |
Jun 23, 2025 | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | 2.61% | 668,973 |
Jun 20, 2025 | 1.21 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 423,363 |
Jun 18, 2025 | 1.21 | 1.24 | 1.16 | 1.18 | 1.18 | 0.85% | 454,273 |
Jun 17, 2025 | 1.27 | 1.29 | 1.17 | 1.17 | 1.17 | -7.14% | 570,920 |
Jun 16, 2025 | 1.29 | 1.38 | 1.25 | 1.26 | 1.26 | 4.13% | 991,895 |
Jun 13, 2025 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 293,957 |
Jun 12, 2025 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | - | 366,812 |
Jun 11, 2025 | 1.30 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | 415,976 |
Jun 10, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 607,634 |
Jun 9, 2025 | 1.25 | 1.35 | 1.25 | 1.29 | 1.29 | 3.20% | 873,379 |
Jun 6, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 586,894 |
Jun 5, 2025 | 1.30 | 1.37 | 1.24 | 1.26 | 1.26 | -1.56% | 572,471 |
Jun 4, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | - | 280,233 |
Jun 3, 2025 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 0.79% | 203,497 |
Jun 2, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 204,142 |
May 30, 2025 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | - | 262,640 |
May 29, 2025 | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 180,125 |
May 28, 2025 | 1.27 | 1.36 | 1.26 | 1.32 | 1.32 | 3.94% | 670,923 |
May 27, 2025 | 1.37 | 1.40 | 1.26 | 1.27 | 1.27 | -3.05% | 660,393 |
May 23, 2025 | 1.31 | 1.39 | 1.30 | 1.31 | 1.31 | -0.76% | 454,998 |
May 22, 2025 | 1.40 | 1.44 | 1.32 | 1.32 | 1.32 | -8.97% | 585,355 |
May 21, 2025 | 1.48 | 1.58 | 1.44 | 1.45 | 1.45 | -1.36% | 1,510,349 |
May 20, 2025 | 1.45 | 1.52 | 1.44 | 1.47 | 1.47 | 2.08% | 479,951 |
May 19, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 354,775 |
May 16, 2025 | 1.40 | 1.50 | 1.37 | 1.47 | 1.47 | 5.00% | 364,757 |
May 15, 2025 | 1.33 | 1.50 | 1.29 | 1.40 | 1.40 | 3.70% | 501,027 |
May 14, 2025 | 1.47 | 1.48 | 1.32 | 1.35 | 1.35 | -4.26% | 543,420 |
May 13, 2025 | 1.38 | 1.53 | 1.38 | 1.41 | 1.41 | 2.92% | 1,157,947 |
May 12, 2025 | 1.34 | 1.42 | 1.29 | 1.37 | 1.37 | 3.79% | 488,842 |
May 9, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 236,229 |
May 8, 2025 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 7.20% | 317,521 |
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 |