SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.260
+0.010 (0.80%)
At close: Sep 15, 2025, 4:00 PM EDT
1.250
-0.010 (-0.79%)
After-hours: Sep 15, 2025, 4:51 PM EDT
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 790,344 |
| 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 |
| Jul 30, 2025 | 1.05 | 1.07 | 0.97 | 1.01 | 1.01 | -2.88% | 398,266 |
| Jul 29, 2025 | 1.11 | 1.11 | 0.99 | 1.04 | 1.04 | -2.80% | 695,606 |
| Jul 28, 2025 | 1.14 | 1.16 | 1.07 | 1.07 | 1.07 | -6.14% | 391,963 |
| Jul 25, 2025 | 1.13 | 1.16 | 1.07 | 1.14 | 1.14 | 2.70% | 536,750 |
| Jul 24, 2025 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 299,589 |
| Jul 23, 2025 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 429,887 |
| Jul 22, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -0.47% | 222,394 |
| Jul 21, 2025 | 1.07 | 1.15 | 1.06 | 1.07 | 1.07 | 2.40% | 520,833 |
| Jul 18, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 237,500 |
| Jul 17, 2025 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 357,018 |
| Jul 16, 2025 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 2.97% | 352,016 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 272,406 |
| Jul 14, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 227,019 |
| Jul 11, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 366,278 |
| 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 |