SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.130
-0.030 (-2.59%)
At close: May 22, 2026, 4:00 PM EDT
1.110
-0.020 (-1.75%)
After-hours: May 22, 2026, 7:40 PM EDT
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 926,560 |
| May 21, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 0.87% | 1,681,471 |
| May 20, 2026 | 1.12 | 1.17 | 1.07 | 1.15 | 1.15 | 5.50% | 3,322,161 |
| May 19, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 1.40% | 2,050,445 |
| May 18, 2026 | 1.08 | 1.10 | 1.02 | 1.08 | 1.08 | -0.46% | 2,872,122 |
| May 15, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -5.26% | 1,665,010 |
| May 14, 2026 | 1.12 | 1.18 | 1.09 | 1.14 | 1.14 | - | 1,525,499 |
| May 13, 2026 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | 0.44% | 1,568,311 |
| May 12, 2026 | 1.26 | 1.26 | 1.09 | 1.14 | 1.14 | -5.81% | 2,690,012 |
| May 11, 2026 | 1.32 | 1.33 | 1.16 | 1.21 | 1.21 | -11.40% | 3,223,775 |
| May 8, 2026 | 1.54 | 1.54 | 1.35 | 1.36 | 1.36 | -6.85% | 2,686,449 |
| May 7, 2026 | 1.36 | 1.47 | 1.26 | 1.46 | 1.46 | 12.31% | 4,980,776 |
| May 6, 2026 | 1.20 | 1.45 | 1.20 | 1.30 | 1.30 | 20.37% | 8,071,733 |
| May 5, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 1,445,935 |
| May 4, 2026 | 1.10 | 1.11 | 1.00 | 1.00 | 1.00 | -6.54% | 1,231,284 |
| May 1, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 724,906 |
| Apr 30, 2026 | 1.02 | 1.09 | 1.00 | 1.08 | 1.08 | 6.93% | 1,590,163 |
| Apr 29, 2026 | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -3.81% | 1,120,093 |
| Apr 28, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 882,645 |
| Apr 27, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -1.92% | 1,239,152 |
| Apr 24, 2026 | 1.06 | 1.09 | 0.99 | 1.04 | 1.04 | 0.97% | 1,604,290 |
| Apr 23, 2026 | 1.12 | 1.15 | 1.03 | 1.03 | 1.03 | -6.36% | 1,794,636 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | 0.92% | 1,572,930 |
| Apr 21, 2026 | 1.15 | 1.20 | 1.09 | 1.09 | 1.09 | -5.22% | 1,345,428 |
| Apr 20, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 663,492 |
| Apr 17, 2026 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | 3.54% | 1,093,343 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -3.42% | 1,022,193 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | - | 863,639 |
| Apr 14, 2026 | 1.18 | 1.28 | 1.17 | 1.17 | 1.17 | 2.63% | 1,191,707 |
| Apr 13, 2026 | 1.10 | 1.17 | 1.09 | 1.14 | 1.14 | 1.79% | 587,355 |
| Apr 10, 2026 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -1.75% | 766,989 |
| Apr 9, 2026 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 1,202,979 |
| Apr 8, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | 6.36% | 1,898,356 |
| Apr 7, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 952,484 |
| Apr 6, 2026 | 1.16 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 454,619 |
| Apr 2, 2026 | 1.12 | 1.18 | 1.05 | 1.15 | 1.15 | - | 573,586 |
| Apr 1, 2026 | 1.14 | 1.21 | 1.14 | 1.15 | 1.15 | 2.68% | 834,073 |
| Mar 31, 2026 | 1.13 | 1.19 | 1.12 | 1.12 | 1.12 | 1.82% | 1,077,143 |
| Mar 30, 2026 | 1.22 | 1.23 | 1.08 | 1.10 | 1.10 | -7.95% | 1,606,430 |
| Mar 27, 2026 | 1.40 | 1.48 | 1.18 | 1.20 | 1.20 | -23.40% | 3,172,782 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -3.11% | 1,070,338 |
| Mar 25, 2026 | 1.69 | 1.69 | 1.59 | 1.61 | 1.61 | -2.42% | 708,553 |
| Mar 24, 2026 | 1.69 | 1.75 | 1.63 | 1.65 | 1.65 | -2.37% | 1,139,395 |
| Mar 23, 2026 | 1.72 | 1.76 | 1.67 | 1.69 | 1.69 | 1.81% | 1,209,732 |
| Mar 20, 2026 | 1.75 | 1.78 | 1.63 | 1.66 | 1.66 | -5.14% | 3,411,438 |
| Mar 19, 2026 | 1.62 | 1.78 | 1.62 | 1.75 | 1.75 | 6.06% | 663,343 |
| Mar 18, 2026 | 1.73 | 1.77 | 1.65 | 1.65 | 1.65 | -6.25% | 797,666 |
| Mar 17, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 1.73% | 344,852 |
| Mar 16, 2026 | 1.77 | 1.81 | 1.72 | 1.73 | 1.73 | -0.57% | 455,582 |
| Mar 13, 2026 | 1.82 | 1.83 | 1.72 | 1.74 | 1.74 | -2.79% | 650,667 |