SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
0.7785
+0.0025 (0.32%)
At close: Oct 30, 2026, 4:00 PM EDT
0.8030
+0.0245 (3.15%)
After-hours: Oct 30, 2026, 7:59 PM EDT
SKYX Platforms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 0.32% | 844,907 |
| Oct 29, 2026 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -4.32% | 784,323 |
| Oct 28, 2026 | 0.82 | 0.87 | 0.80 | 0.81 | 0.81 | 2.40% | 1,296,324 |
| Oct 27, 2026 | 0.80 | 0.84 | 0.77 | 0.79 | 0.79 | 0.92% | 1,565,642 |
| Oct 26, 2026 | 0.85 | 0.86 | 0.75 | 0.78 | 0.78 | -6.59% | 2,482,491 |
| Oct 23, 2026 | 0.88 | 0.89 | 0.84 | 0.84 | 0.84 | -4.09% | 942,051 |
| Oct 22, 2026 | 0.89 | 0.90 | 0.83 | 0.88 | 0.88 | -2.67% | 2,000,851 |
| Oct 21, 2026 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | -0.20% | 724,826 |
| Oct 20, 2026 | 0.97 | 1.01 | 0.90 | 0.90 | 0.90 | -8.19% | 1,101,105 |
| Oct 19, 2026 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | 2.30% | 611,684 |
| Oct 16, 2026 | 1.01 | 1.04 | 0.95 | 0.96 | 0.96 | -4.94% | 1,318,053 |
| Oct 15, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -2.88% | 848,688 |
| Oct 14, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -7.14% | 1,558,045 |
| Oct 13, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 286,503 |
| Oct 12, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 316,216 |
| Oct 9, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 450,668 |
| Oct 8, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 941,837 |
| Oct 7, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | 0.88% | 621,879 |
| Oct 6, 2026 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 395,724 |
| Oct 5, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 322,209 |
| Oct 2, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 3.51% | 271,288 |
| Oct 1, 2026 | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 662,549 |
| Sep 30, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | 1.77% | 569,491 |
| Sep 29, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 842,844 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -4.88% | 704,102 |
| Sep 25, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 619,260 |
| Sep 24, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 443,919 |
| Sep 23, 2026 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 410,905 |
| Sep 22, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 355,529 |
| Sep 21, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -0.79% | 478,428 |
| Sep 18, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 810,555 |
| Sep 17, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | 0.40% | 654,823 |
| Sep 16, 2026 | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -4.92% | 633,144 |
| Sep 15, 2026 | 1.46 | 1.47 | 1.32 | 1.32 | 1.32 | -10.81% | 1,315,168 |
| Sep 14, 2026 | 1.34 | 1.52 | 1.34 | 1.48 | 1.48 | 9.63% | 1,902,947 |
| Sep 11, 2026 | 1.32 | 1.37 | 1.27 | 1.35 | 1.35 | 2.27% | 1,066,667 |
| Sep 10, 2026 | 1.30 | 1.37 | 1.15 | 1.32 | 1.32 | -5.71% | 2,239,102 |
| Sep 9, 2026 | 1.32 | 1.42 | 1.31 | 1.40 | 1.40 | 3.70% | 696,146 |
| Sep 8, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 612,072 |
| Sep 4, 2026 | 1.31 | 1.40 | 1.30 | 1.37 | 1.37 | 6.20% | 1,053,589 |
| Sep 3, 2026 | 1.27 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 1,051,783 |
| Sep 2, 2026 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 443,181 |
| Sep 1, 2026 | 1.31 | 1.32 | 1.24 | 1.26 | 1.26 | -5.97% | 1,250,019 |
| Aug 31, 2026 | 1.21 | 1.35 | 1.21 | 1.34 | 1.34 | 10.74% | 1,645,413 |
| Aug 28, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 486,244 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 262,435 |
| Aug 26, 2026 | 1.26 | 1.32 | 1.22 | 1.25 | 1.25 | -0.79% | 1,520,581 |
| Aug 25, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 9.57% | 1,246,160 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 754,017 |
| Aug 21, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 873,806 |