SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.290
0.00 (0.00%)
At close: May 30, 2025, 4:00 PM
1.330
+0.040 (3.10%)
After-hours: May 30, 2025, 6:48 PM EDT
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | - | 260,635 |
| 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 |
| Apr 29, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 377,983 |
| Apr 28, 2025 | 1.05 | 1.20 | 1.05 | 1.18 | 1.18 | 13.46% | 532,020 |
| Apr 25, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | - | 146,419 |
| Apr 24, 2025 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 215,585 |
| Apr 23, 2025 | 1.12 | 1.13 | 1.00 | 1.00 | 1.00 | -7.41% | 315,833 |
| Apr 22, 2025 | 1.02 | 1.11 | 1.02 | 1.08 | 1.08 | 8.00% | 261,494 |
| Apr 21, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 176,846 |
| Apr 17, 2025 | 0.97 | 1.09 | 0.97 | 1.07 | 1.07 | 9.62% | 383,605 |
| Apr 16, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 1.04% | 118,396 |
| Apr 15, 2025 | 0.94 | 1.00 | 0.91 | 0.97 | 0.97 | 1.75% | 296,290 |
| Apr 14, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -1.81% | 174,462 |
| Apr 11, 2025 | 0.95 | 0.99 | 0.92 | 0.97 | 0.97 | 2.62% | 96,019 |
| Apr 10, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -3.85% | 372,360 |
| Apr 9, 2025 | 0.90 | 1.04 | 0.88 | 0.98 | 0.98 | 7.46% | 673,516 |
| Apr 8, 2025 | 1.02 | 1.07 | 0.91 | 0.91 | 0.91 | -7.88% | 410,631 |
| Apr 7, 2025 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | -2.94% | 458,435 |
| Apr 4, 2025 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -5.56% | 363,265 |
| Apr 3, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | -7.69% | 389,681 |
| Apr 2, 2025 | 1.08 | 1.23 | 1.06 | 1.17 | 1.17 | 5.41% | 441,744 |
| Apr 1, 2025 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -2.63% | 581,612 |
| Mar 31, 2025 | 1.16 | 1.21 | 1.11 | 1.14 | 1.14 | -4.20% | 240,432 |
| Mar 28, 2025 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -5.56% | 281,508 |
| Mar 27, 2025 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | - | 141,833 |
| Mar 26, 2025 | 1.37 | 1.38 | 1.23 | 1.26 | 1.26 | -8.03% | 481,464 |
| Mar 25, 2025 | 1.36 | 1.45 | 1.26 | 1.37 | 1.37 | 1.48% | 792,161 |
| Mar 24, 2025 | 1.32 | 1.44 | 1.32 | 1.35 | 1.35 | 4.65% | 756,552 |
| Mar 21, 2025 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 256,297 |
| Mar 20, 2025 | 1.23 | 1.40 | 1.21 | 1.32 | 1.32 | 7.32% | 669,464 |