SkyWater Technology Inc. (SKYT)
NASDAQ: SKYT
· Real-Time Price · USD
10.77
-0.62 (-5.44%)
At close: Aug 19, 2025, 3:59 PM
10.84
0.65%
Pre-market: Aug 20, 2025, 04:03 AM EDT
SKYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.44 | 11.44 | 10.72 | 10.80 | 10.80 | -5.18% | 732,476 |
| Aug 18, 2025 | 11.37 | 11.81 | 11.33 | 11.39 | 11.39 | -0.18% | 1,077,526 |
| Aug 15, 2025 | 11.60 | 11.67 | 11.22 | 11.41 | 11.41 | -3.39% | 831,120 |
| Aug 14, 2025 | 12.02 | 12.08 | 11.56 | 11.81 | 11.81 | -3.67% | 1,105,718 |
| Aug 13, 2025 | 12.62 | 12.79 | 12.12 | 12.26 | 12.26 | -3.08% | 1,266,741 |
| Aug 12, 2025 | 13.58 | 13.58 | 12.52 | 12.65 | 12.65 | -6.64% | 2,128,675 |
| Aug 11, 2025 | 14.05 | 14.12 | 13.41 | 13.55 | 13.55 | -3.76% | 1,630,500 |
| Aug 8, 2025 | 13.19 | 14.56 | 12.99 | 14.08 | 14.08 | 9.57% | 3,554,600 |
| Aug 7, 2025 | 11.24 | 12.96 | 10.65 | 12.85 | 12.85 | 44.87% | 6,216,500 |
| Aug 6, 2025 | 9.00 | 9.00 | 8.57 | 8.87 | 8.87 | -2.21% | 708,700 |
| Aug 5, 2025 | 9.20 | 9.29 | 8.90 | 9.07 | 9.07 | -0.66% | 599,920 |
| Aug 4, 2025 | 8.94 | 9.15 | 8.83 | 9.13 | 9.13 | 3.99% | 506,525 |
| Aug 1, 2025 | 8.75 | 9.10 | 8.49 | 8.78 | 8.78 | -1.90% | 844,827 |
| Jul 31, 2025 | 9.55 | 9.68 | 8.80 | 8.95 | 8.95 | -6.28% | 911,746 |
| Jul 30, 2025 | 10.32 | 10.35 | 9.50 | 9.55 | 9.55 | -6.37% | 613,444 |
| Jul 29, 2025 | 10.58 | 10.75 | 10.11 | 10.20 | 10.20 | -2.39% | 600,523 |
| Jul 28, 2025 | 10.28 | 10.51 | 10.15 | 10.45 | 10.45 | 4.08% | 469,200 |
| Jul 25, 2025 | 10.09 | 10.16 | 9.90 | 10.04 | 10.04 | -1.18% | 561,989 |
| Jul 24, 2025 | 10.59 | 10.59 | 10.06 | 10.16 | 10.16 | -4.06% | 603,737 |
| Jul 23, 2025 | 10.41 | 10.61 | 10.23 | 10.59 | 10.59 | 3.02% | 358,605 |