SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.340
+0.120 (9.84%)
Jul 22, 2026, 12:18 PM EDT - Market open
SKYX Platforms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.23 | 1.34 | 1.22 | 1.36 | - | 11.48% | 1,388,728 |
| Jul 21, 2026 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | - | 1,865,831 |
| Jul 20, 2026 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 3.39% | 720,943 |
| Jul 17, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | - | 513,133 |
| Jul 16, 2026 | 1.25 | 1.27 | 1.17 | 1.18 | 1.18 | -5.60% | 1,177,964 |
| Jul 15, 2026 | 1.24 | 1.31 | 1.24 | 1.25 | 1.25 | - | 1,070,597 |
| Jul 14, 2026 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 6.84% | 1,078,979 |
| Jul 13, 2026 | 1.27 | 1.28 | 1.16 | 1.17 | 1.17 | -7.87% | 1,595,449 |
| Jul 10, 2026 | 1.19 | 1.29 | 1.16 | 1.27 | 1.27 | 8.55% | 2,292,453 |
| Jul 9, 2026 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 2,331,770 |
| Jul 8, 2026 | 1.04 | 1.20 | 1.03 | 1.18 | 1.18 | 13.46% | 2,161,069 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 1,080,905 |
| Jul 6, 2026 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 942,888 |
| Jul 2, 2026 | 1.13 | 1.18 | 1.03 | 1.04 | 1.04 | -7.14% | 1,118,480 |
| Jul 1, 2026 | 1.09 | 1.18 | 1.08 | 1.12 | 1.12 | 1.36% | 1,305,751 |
| Jun 30, 2026 | 1.03 | 1.11 | 1.02 | 1.11 | 1.11 | 9.41% | 1,195,488 |
| Jun 29, 2026 | 1.01 | 1.06 | 0.99 | 1.01 | 1.01 | 6.74% | 1,463,405 |
| Jun 26, 2026 | 1.04 | 1.05 | 0.95 | 0.95 | 0.95 | -9.02% | 11,667,061 |
| Jun 25, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 661,490 |
| Jun 24, 2026 | 1.03 | 1.09 | 1.01 | 1.02 | 1.02 | 0.99% | 1,556,837 |
| Jun 23, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 1,401,181 |
| Jun 22, 2026 | 1.08 | 1.12 | 1.03 | 1.06 | 1.06 | -1.85% | 1,306,734 |
| Jun 18, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 4.85% | 1,390,068 |
| Jun 17, 2026 | 1.05 | 1.10 | 1.02 | 1.03 | 1.03 | -1.90% | 1,177,999 |
| Jun 16, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 754,461 |
| Jun 15, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 1,316,628 |
| Jun 12, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 698,107 |
| Jun 11, 2026 | 1.00 | 1.06 | 0.97 | 1.06 | 1.06 | 8.86% | 1,313,044 |
| Jun 10, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.59% | 2,417,791 |
| Jun 9, 2026 | 1.06 | 1.08 | 0.97 | 1.01 | 1.01 | -3.81% | 2,088,007 |
| Jun 8, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 720,307 |
| Jun 5, 2026 | 1.11 | 1.12 | 1.04 | 1.07 | 1.07 | -4.89% | 1,203,602 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.60% | 525,498 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.12 | 1.16 | 1.16 | -7.60% | 1,434,760 |
| Jun 2, 2026 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | 6.84% | 1,697,695 |
| Jun 1, 2026 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 3.54% | 1,480,414 |
| May 29, 2026 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 0.89% | 1,050,886 |
| May 28, 2026 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 0.90% | 1,369,292 |
| May 27, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | - | 1,298,201 |
| May 26, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -1.77% | 1,740,727 |
| May 22, 2026 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 929,515 |
| May 21, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 0.87% | 1,693,142 |
| May 20, 2026 | 1.12 | 1.17 | 1.07 | 1.15 | 1.15 | 5.50% | 3,328,518 |
| May 19, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 1.40% | 2,052,353 |
| May 18, 2026 | 1.08 | 1.10 | 1.02 | 1.08 | 1.08 | -0.46% | 2,879,786 |
| 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 |