Skip to main content
SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.030
-0.020 (-1.90%)
At close: Dec 20, 2024, 4:00 PM
1.000
-0.030 (-2.92%)
After-hours: Dec 20, 2024, 6:10 PM EST

SKYX Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.031.051.001.001.00-4.76%519,417
Dec 19, 20241.031.081.021.051.051.94%213,125
Dec 18, 20241.081.121.011.031.03-4.63%415,300
Dec 17, 20241.071.091.001.081.08-321,729
Dec 16, 20241.121.161.051.081.08-0.92%299,500
Dec 13, 20241.041.141.011.091.096.86%607,285
Dec 12, 20241.081.101.011.021.02-4.67%141,326
Dec 11, 20241.111.111.041.071.07-1.83%99,900
Dec 10, 20241.081.141.031.091.090.93%308,300
Dec 9, 20241.121.151.041.081.08-3.57%665,500
Dec 6, 20241.141.141.071.121.12-0.88%181,750
Dec 5, 20241.091.141.061.131.133.67%209,300
Dec 4, 20241.141.171.091.091.09-6.84%245,804
Dec 3, 20241.191.191.091.171.17-1.68%500,260
Dec 2, 20241.081.211.061.191.1913.33%307,800
Nov 29, 20241.031.091.011.051.050.96%203,141
Nov 27, 20241.001.070.991.041.042.97%109,676
Nov 26, 20241.051.080.971.011.01-3.81%423,810
Nov 25, 20241.011.111.001.051.055.00%483,500
Nov 22, 20241.001.080.981.001.002.44%395,300
Nov 21, 20240.971.000.930.980.980.66%215,126
Nov 20, 20241.001.000.930.970.97-2.84%325,849
Nov 19, 20241.061.090.971.001.00-6.72%522,900
Nov 18, 20241.071.121.041.071.07-1.83%381,360
Nov 15, 20241.181.181.071.091.09-8.40%410,842
Nov 14, 20241.211.211.121.191.19-1.65%448,500
Nov 13, 20241.291.301.181.211.21-3.97%433,703
Nov 12, 20241.321.321.191.261.26-4.55%844,200
Nov 11, 20241.421.421.311.321.32-5.71%360,010
Nov 8, 20241.351.441.291.401.402.19%402,946
Nov 7, 20241.301.371.271.371.377.03%405,913
Nov 6, 20241.301.321.231.281.280.79%358,465
Nov 5, 20241.271.301.221.271.27-194,200
Nov 4, 20241.231.301.221.271.272.42%166,783
Nov 1, 20241.281.311.221.241.24-2.36%457,986
Oct 31, 20241.341.341.251.271.27-4.51%164,493
Oct 30, 20241.381.441.281.331.33-1.48%271,521
Oct 29, 20241.411.481.331.351.35-4.26%390,400
Oct 28, 20241.381.501.371.411.41-711,283
Oct 25, 20241.221.431.191.411.4117.50%820,513
Oct 24, 20241.181.231.151.201.201.69%182,513
Oct 23, 20241.261.271.141.181.18-5.60%291,200
Oct 22, 20241.261.331.221.251.25-2.34%277,749
Oct 21, 20241.201.301.191.281.286.67%256,000
Oct 18, 20241.211.291.181.201.20-0.83%183,600
Oct 17, 20241.231.261.181.211.21-1.63%203,200
Oct 16, 20241.301.311.151.231.23-3.91%525,041
Oct 15, 20241.271.331.221.281.281.59%251,643
Oct 14, 20241.331.331.251.261.26-5.26%559,100
Oct 11, 20241.181.371.181.331.339.02%572,800
Oct 10, 20241.251.361.131.221.22-2.40%1,027,304
Oct 9, 20241.101.391.011.251.2512.61%1,529,044
Oct 8, 20241.181.201.061.111.11-5.13%642,800
Oct 7, 20241.021.190.881.171.1721.91%3,333,812
Oct 4, 20240.820.980.820.960.9616.99%1,230,907
Oct 3, 20240.830.840.810.820.820.04%110,323
Oct 2, 20240.840.850.800.820.82-1.81%251,000
Oct 1, 20240.850.860.830.840.84-1.56%101,500
Sep 30, 20240.870.870.830.850.85-1.93%61,600
Sep 27, 20240.830.890.830.870.871.76%101,200
Sep 26, 20240.880.890.830.850.85-2.32%115,567
Sep 25, 20240.900.910.850.870.87-5.46%330,403
Sep 24, 20240.810.930.810.920.9213.64%608,789
Sep 23, 20240.830.840.810.810.81-3.38%175,518
Sep 20, 20240.840.850.820.840.84-0.59%318,200
Sep 19, 20240.870.870.840.840.84-0.52%65,178
Sep 18, 20240.880.890.850.850.85-3.02%96,733
Sep 17, 20240.920.920.870.870.87-4.09%145,200
Sep 16, 20240.900.940.900.910.910.99%95,800
Sep 13, 20240.860.930.850.900.903.97%153,227
Sep 12, 20240.870.880.850.870.87-0.12%109,100
Sep 11, 20240.840.890.820.870.870.59%151,100
Sep 10, 20240.850.880.810.860.862.85%201,500
Sep 9, 20240.840.840.830.840.84-0.43%69,749
Sep 6, 20240.870.880.810.840.84-5.23%175,283
Sep 5, 20240.870.890.850.890.892.88%107,814
Sep 4, 20240.820.870.810.870.876.80%88,752
Sep 3, 20240.860.880.800.810.81-5.55%220,110
Aug 30, 20240.890.890.820.860.86-2.13%237,247
Aug 29, 20240.840.890.820.880.884.26%205,730
Aug 28, 20240.890.890.820.840.84-6.04%201,243
Aug 27, 20240.910.930.880.890.89-2.23%140,100
Aug 26, 20240.940.950.910.920.92-0.97%161,500
Aug 23, 20240.940.970.910.920.92-1.19%289,928
Aug 22, 20240.980.990.930.940.94-5.48%154,304
Aug 21, 20240.971.000.970.990.99-1.01%113,808
Aug 20, 20241.041.050.971.001.00-3.89%96,250
Aug 19, 20241.021.041.011.041.041.96%92,507
Aug 16, 20241.001.020.971.021.022.00%176,500
Aug 15, 20241.021.030.991.001.00-111,688
Aug 14, 20241.031.030.991.001.00-1.96%74,800
Aug 13, 20241.031.060.951.021.022.51%161,900
Aug 12, 20241.041.050.991.001.00-0.50%314,806
Aug 9, 20241.041.050.951.001.00-2.91%213,428
Aug 8, 20240.901.060.901.031.0317.33%293,511
Aug 7, 20240.940.970.880.880.88-5.30%186,000
Aug 6, 20240.991.000.930.930.931.87%167,125
Aug 5, 20240.950.990.910.910.91-9.00%316,400
Aug 2, 20240.991.060.901.001.001.01%375,600
Aug 1, 20241.081.080.980.990.99-8.33%272,900