SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.190
-0.070 (-5.56%)
At close: Mar 28, 2025, 4:00 PM
1.316
+0.126 (10.61%)
After-hours: Mar 28, 2025, 5:13 PM EDT
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | - | -6.75% | 197,569 |
| 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 |
| Mar 19, 2025 | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | 5.13% | 227,345 |
| Mar 18, 2025 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -4.88% | 272,736 |
| Mar 17, 2025 | 1.15 | 1.27 | 1.12 | 1.23 | 1.23 | 7.89% | 815,392 |
| Mar 14, 2025 | 1.12 | 1.19 | 1.10 | 1.14 | 1.14 | 1.79% | 272,603 |
| Mar 13, 2025 | 1.22 | 1.23 | 1.10 | 1.12 | 1.12 | -8.20% | 652,523 |
| Mar 12, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 254,568 |
| Mar 11, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 216,404 |
| Mar 10, 2025 | 1.28 | 1.30 | 1.15 | 1.18 | 1.18 | -7.81% | 374,264 |
| Mar 7, 2025 | 1.34 | 1.40 | 1.21 | 1.28 | 1.28 | -3.76% | 592,983 |
| Mar 6, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | - | 311,746 |
| Mar 5, 2025 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 188,752 |
| Mar 4, 2025 | 1.26 | 1.35 | 1.18 | 1.32 | 1.32 | 4.76% | 422,316 |
| Mar 3, 2025 | 1.45 | 1.50 | 1.25 | 1.26 | 1.26 | -10.64% | 369,049 |
| Feb 28, 2025 | 1.36 | 1.45 | 1.35 | 1.41 | 1.41 | 1.44% | 373,496 |
| Feb 27, 2025 | 1.56 | 1.56 | 1.37 | 1.39 | 1.39 | -9.74% | 377,256 |
| Feb 26, 2025 | 1.56 | 1.62 | 1.51 | 1.54 | 1.54 | 0.65% | 334,590 |
| Feb 25, 2025 | 1.60 | 1.61 | 1.45 | 1.53 | 1.53 | -6.13% | 591,707 |
| Feb 24, 2025 | 1.80 | 1.84 | 1.63 | 1.63 | 1.63 | -7.39% | 481,115 |
| Feb 21, 2025 | 1.84 | 1.94 | 1.74 | 1.76 | 1.76 | -4.35% | 626,479 |
| Feb 20, 2025 | 2.00 | 2.00 | 1.84 | 1.84 | 1.84 | -5.15% | 626,556 |
| Feb 19, 2025 | 1.99 | 1.99 | 1.86 | 1.94 | 1.94 | -2.51% | 548,728 |
| Feb 18, 2025 | 1.87 | 2.08 | 1.87 | 1.99 | 1.99 | 6.42% | 939,033 |
| Feb 14, 2025 | 1.96 | 2.03 | 1.85 | 1.87 | 1.87 | -4.59% | 298,454 |
| Feb 13, 2025 | 1.96 | 2.02 | 1.87 | 1.96 | 1.96 | -0.51% | 296,782 |
| Feb 12, 2025 | 1.88 | 2.03 | 1.83 | 1.97 | 1.97 | 4.23% | 963,011 |
| Feb 11, 2025 | 1.99 | 2.00 | 1.89 | 1.89 | 1.89 | -5.03% | 347,910 |
| Feb 10, 2025 | 2.04 | 2.08 | 1.91 | 1.99 | 1.99 | 0.51% | 466,635 |
| Feb 7, 2025 | 2.04 | 2.08 | 1.87 | 1.98 | 1.98 | -3.41% | 797,676 |
| Feb 6, 2025 | 1.73 | 2.14 | 1.72 | 2.05 | 2.05 | 18.50% | 2,490,202 |
| Feb 5, 2025 | 1.80 | 1.84 | 1.70 | 1.73 | 1.73 | -3.89% | 329,741 |
| Feb 4, 2025 | 1.56 | 1.83 | 1.56 | 1.80 | 1.80 | 16.88% | 774,314 |
| Feb 3, 2025 | 1.60 | 1.60 | 1.46 | 1.54 | 1.54 | -6.67% | 666,712 |
| Jan 31, 2025 | 1.59 | 1.67 | 1.54 | 1.65 | 1.65 | 3.77% | 260,021 |
| Jan 30, 2025 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -1.85% | 181,916 |
| Jan 29, 2025 | 1.68 | 1.72 | 1.56 | 1.62 | 1.62 | 1.25% | 440,699 |
| Jan 28, 2025 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -5.33% | 492,928 |
| Jan 27, 2025 | 1.77 | 1.81 | 1.66 | 1.69 | 1.69 | -7.65% | 636,678 |
| Jan 24, 2025 | 1.81 | 1.90 | 1.70 | 1.83 | 1.83 | 0.55% | 761,270 |
| Jan 23, 2025 | 1.50 | 1.87 | 1.44 | 1.82 | 1.82 | 21.33% | 2,300,127 |
| Jan 22, 2025 | 1.59 | 1.59 | 1.43 | 1.50 | 1.50 | -4.46% | 503,534 |
| Jan 21, 2025 | 1.39 | 1.59 | 1.29 | 1.57 | 1.57 | 16.30% | 1,697,716 |
| Jan 17, 2025 | 1.30 | 1.40 | 1.22 | 1.35 | 1.35 | 7.14% | 424,046 |
| Jan 16, 2025 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 129,298 |