Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SKYT Historical Prices

SkyWater Technology, Inc. Common Stock · daily open, high, low, close & volume

Trading days
185
Period high
39.93
Period low
12.80
Period change
+101.99%
DateOpenHighLowCloseChangeVolume
Jul 30, 202631.3432.6631.1132.46+6.15%2,243,844
Jul 29, 202631.4031.7430.5030.58-1.92%2,041,752
Jul 28, 202630.9231.4629.9031.18-1.30%898,546
Jul 27, 202631.0532.2430.9531.59+3.17%1,064,826
Jul 24, 202630.5130.9930.0630.62-0.33%701,325
Jul 23, 202630.5531.3730.0830.72-0.42%548,401
Jul 22, 202630.7431.2430.6030.85-0.84%542,671
Jul 21, 202631.5731.6531.0531.11+1.01%420,356
Jul 20, 202631.5631.7430.5830.80-1.79%401,239
Jul 17, 202630.6731.7330.5331.36-0.51%597,452
Jul 16, 202631.2631.5830.4831.52-1.04%714,825
Jul 15, 202632.3732.6031.6631.85-1.55%859,559
Jul 14, 202632.6532.6531.4932.35+1.70%892,433
Jul 13, 202632.3032.3231.1531.81-2.24%1,224,213
Jul 10, 202633.2833.3332.2832.54-2.55%939,885
Jul 9, 202633.9633.9633.0433.39+0.15%373,815
Jul 8, 202632.7533.6332.6033.34-0.12%531,625
Jul 7, 202633.0033.5832.8033.38-2.08%717,659
Jul 6, 202634.5234.6533.8434.09-0.44%548,919
Jul 2, 202635.1635.1633.5634.24-1.67%794,824
Jul 1, 202634.2435.2534.0534.82+0.00%854,655
Jun 30, 202635.7935.7934.4134.82-2.19%680,972
Jun 29, 202634.9436.0034.5035.60+1.95%575,381
Jun 26, 202633.9635.3333.5534.92+0.40%1,382,739
Jun 25, 202635.6335.6534.0534.78-0.77%460,062
Jun 24, 202636.1436.2334.5235.05-4.05%685,206
Jun 23, 202636.3438.0735.7536.53-2.14%456,996
Jun 22, 202636.3437.8836.1637.33+2.08%571,337
Jun 18, 202636.8537.2335.3936.57+1.67%2,095,571
Jun 17, 202636.5837.0235.7735.97-0.44%509,508
Jun 16, 202637.5637.7035.8836.13-4.67%677,656
Jun 15, 202637.7539.0037.1837.90+3.52%971,071
Jun 12, 202635.7936.7034.9236.61+2.26%702,723
Jun 11, 202634.9135.8934.4235.80+2.73%537,323
Jun 10, 202634.9736.0534.7034.85-0.85%550,205
Jun 9, 202636.9137.1033.8535.15-4.61%762,632
Jun 8, 202636.0637.0235.5036.85+5.38%632,541
Jun 5, 202636.6336.7734.8134.97-7.85%1,097,539
Jun 4, 202637.6938.5037.3637.95-1.09%679,303
Jun 3, 202639.8739.8738.3038.37-3.86%732,705
Jun 2, 202638.6539.9338.5939.91+3.93%1,289,378
Jun 1, 202638.7639.1037.8738.40-1.49%749,594
May 29, 202638.9739.2338.0438.98+0.03%835,273
May 28, 202637.8039.2837.4038.97+2.88%888,118
May 27, 202636.8438.2135.9737.88+1.36%874,112
May 26, 202637.2737.6136.4537.37+0.43%642,383
May 22, 202637.0038.3936.9037.21+0.57%1,390,903
May 21, 202635.4137.0135.4137.00+5.32%2,225,870
May 20, 202634.5335.3234.2535.13+2.57%886,712
May 19, 202633.6134.3932.9834.25-0.12%993,739
May 18, 202634.7134.7233.2634.29-1.24%970,757
May 15, 202634.2535.0133.8734.72-3.07%930,194
May 14, 202634.7536.3834.1435.82+2.64%1,233,481
May 13, 202635.8935.9034.6334.90-1.94%1,637,196
May 12, 202634.9735.9134.4135.59+1.42%2,165,072
May 11, 202633.0035.3732.8235.09+4.06%3,591,818
May 8, 202632.6933.7932.5933.72+2.00%712,254
May 7, 202633.4033.9932.4633.06-3.31%989,087
May 6, 202633.2134.3532.9034.19+2.27%1,479,863
May 5, 202632.5633.7332.1833.43+3.85%1,059,221
May 4, 202632.1632.9731.8432.19+0.63%1,077,996
May 1, 202631.4232.2331.3331.99+0.28%537,311
Apr 30, 202630.4631.9630.0231.90+4.56%759,455
Apr 29, 202631.1231.3030.0030.51-2.09%1,066,295
Apr 28, 202630.8431.8030.8431.16-2.07%1,153,078
Apr 27, 202631.5531.9530.5531.82-5.24%2,028,203
Apr 24, 202633.4633.9832.8733.58+0.48%1,014,071
Apr 23, 202634.0534.2732.8833.42-2.54%954,535
Apr 22, 202633.8234.4033.5234.29+2.11%900,874
Apr 21, 202633.6134.1733.3333.58+0.48%1,138,417
Apr 20, 202632.4433.7932.4433.42+1.61%916,642
Apr 17, 202632.5632.9932.0632.89+1.11%705,063
Apr 16, 202632.3233.0031.7632.53+0.90%1,276,664
Apr 15, 202632.0033.0031.5832.24+2.71%2,836,852
Apr 14, 202629.8132.0029.8131.39+7.87%2,515,300
Apr 13, 202628.5029.1628.1129.10+1.11%1,097,582
Apr 10, 202628.5528.9328.4028.78+1.23%932,856
Apr 9, 202628.6129.0028.2728.43-1.22%959,582
Apr 8, 202629.3629.8028.2328.78+2.53%1,361,083
Apr 7, 202628.2228.5227.7328.07-1.65%1,058,542
Apr 6, 202628.1928.9928.0828.54+0.60%882,571
Apr 2, 202626.7628.3726.5728.37+4.49%711,003
Apr 1, 202627.9828.4827.1027.15-0.95%694,198
Mar 31, 202626.2927.5626.2927.41+4.70%810,559
Mar 30, 202627.2027.2025.8026.18-3.04%1,405,590
Mar 27, 202627.7227.8326.8127.00-3.12%1,024,341
Mar 26, 202628.2328.6927.8027.87-3.33%1,217,210
Mar 25, 202629.2929.7328.6028.83-1.27%667,819
Mar 24, 202628.8929.4528.5129.20-0.14%882,579
Mar 23, 202627.7829.3427.3929.24+6.17%1,695,877
Mar 20, 202627.7227.7927.0027.54-0.54%1,839,156
Mar 19, 202626.8627.9626.5027.69+1.21%636,237
Mar 18, 202627.7828.0027.3127.36-1.16%459,973
Mar 17, 202627.8128.1227.3527.68-0.65%1,570,770
Mar 16, 202628.0028.1427.5427.86+1.49%915,868
Mar 13, 202627.4528.1127.3927.45+0.33%923,400
Mar 12, 202627.8128.2527.2927.36-2.81%1,246,665
Mar 11, 202628.8128.9728.0728.15-2.32%1,132,876
Mar 10, 202628.7529.7728.6128.82+0.00%950,385
Mar 9, 202628.4029.1328.0428.82-0.35%597,446
Mar 6, 202628.2629.8028.2528.92-1.03%722,884
Mar 5, 202629.1029.3328.2329.22-0.31%868,454
Mar 4, 202630.1430.4029.2029.31-1.81%1,077,602
Mar 3, 202628.6830.0628.4329.85-0.43%1,166,356
Mar 2, 202628.5529.9828.5529.98+1.77%608,158
Feb 27, 202629.9130.0129.1029.46-4.44%1,124,696
Feb 26, 202629.8231.5029.5630.83+7.05%2,985,327
Feb 25, 202628.4729.0928.3028.80+2.42%776,916
Feb 24, 202627.7028.4327.6128.12+1.30%659,475
Feb 23, 202627.7328.1927.5527.76-1.35%784,941
Feb 20, 202628.6029.5027.9328.14-2.39%873,464
Feb 19, 202628.4228.9528.1528.83+0.31%662,623
Feb 18, 202628.7829.4028.4028.74-0.10%892,158
Feb 17, 202628.5729.2528.4128.77-1.57%917,195
Feb 13, 202628.5529.7127.9029.23+2.89%1,038,760
Feb 12, 202629.3229.3228.1528.41-3.37%1,449,915
Feb 11, 202630.5330.7029.0929.40-2.00%1,200,405
Feb 10, 202630.2430.8629.5130.00-1.09%1,798,109
Feb 9, 202629.9630.8729.1730.33-0.07%1,743,279
Feb 6, 202628.6030.5428.5230.35+6.68%2,397,779
Feb 5, 202628.6429.6428.1328.45-4.59%2,716,363
Feb 4, 202631.2131.5929.2029.82-6.02%3,435,718
Feb 3, 202631.3731.8630.5431.73+1.31%2,116,817
Feb 2, 202631.3832.2731.0031.32-1.07%1,553,305
Jan 30, 202632.5632.9631.3431.66-3.94%2,184,831
Jan 29, 202633.4533.8532.1132.96-2.02%3,278,504
Jan 28, 202632.9134.0032.8433.64+0.30%3,564,463
Jan 27, 202632.0033.9531.9833.54+3.68%6,390,611
Jan 26, 202633.7834.1432.1732.35+3.29%15,784,787
Jan 23, 202632.9033.0329.8031.32-5.32%2,692,950
Jan 22, 202634.9535.1531.9533.08-2.39%2,174,878
Jan 21, 202635.5836.0431.4333.89-2.56%3,052,514
Jan 20, 202632.2736.2732.0634.78+5.08%3,171,964
Jan 16, 202632.8934.4031.9933.10+3.34%1,957,369
Jan 15, 202631.0134.9731.0132.03+5.22%3,266,403
Jan 14, 202628.7730.9427.0430.44+4.00%2,377,451
Jan 13, 202630.8130.9828.3929.27-3.11%1,818,509
Jan 12, 202629.0030.4027.7530.21+2.13%2,273,730
Jan 9, 202627.7429.9527.3229.58+8.31%2,002,973
Jan 8, 202628.4529.8826.4027.31-2.67%3,375,009
Jan 7, 202627.3729.0026.3028.06-0.78%3,105,632
Jan 6, 202625.1628.7324.6028.28+12.40%4,554,465
Jan 5, 202623.1525.4922.8025.16+12.17%4,661,020
Jan 2, 202618.9622.5518.9622.43+23.51%3,436,125
Dec 31, 202518.7519.5318.1518.16-3.20%1,402,470
Dec 30, 202519.0020.2518.6118.76+1.74%1,837,888
Dec 29, 202518.0519.4517.6518.44+1.43%1,631,694
Dec 26, 202517.9818.3317.2518.18+1.68%1,016,923
Dec 24, 202517.6118.0517.3117.88+1.94%470,956
Dec 23, 202517.8618.0917.3617.54-2.83%1,376,106
Dec 22, 202517.3018.1717.1018.05+8.93%1,456,138
Dec 19, 202515.7916.9615.7616.57+5.61%3,061,491
Dec 18, 202515.6316.0715.1215.69+5.73%1,221,000
Dec 17, 202516.6216.6214.8114.84-9.07%1,468,454
Dec 16, 202516.1217.0016.0316.32-0.43%1,213,958
Dec 15, 202517.7718.0216.3516.39-6.66%1,694,183
Dec 12, 202520.1720.1717.2717.56-13.16%1,771,212
Dec 11, 202519.1020.8818.7120.22+4.39%1,901,251
Dec 10, 202519.1619.6718.8419.37+0.41%1,072,238
Dec 9, 202518.6019.4318.4019.29+1.69%887,102
Dec 8, 202518.4219.5718.2618.97+5.51%1,456,157
Dec 5, 202518.5018.8317.7817.98-2.71%1,458,277
Dec 4, 202518.1018.8317.8618.48+0.98%1,341,968
Dec 3, 202516.9318.4816.4318.30+8.41%2,065,776
Dec 2, 202515.2817.1115.2116.88+10.54%1,779,613
Dec 1, 202514.8515.6514.3015.27-0.78%1,270,430
Nov 28, 202514.7015.3914.5215.39+5.63%722,730
Nov 26, 202514.9414.9514.3514.57-1.62%1,144,918
Nov 25, 202514.4814.8513.5614.81+0.20%1,456,996
Nov 24, 202514.3714.9114.1914.78+5.87%1,889,174
Nov 21, 202513.4214.3212.8013.96+2.95%2,345,721
Nov 20, 202515.9416.1913.5213.56-9.12%2,435,216
Nov 19, 202515.6916.2214.8014.92-5.03%1,613,427
Nov 18, 202516.0016.5015.2015.71-5.42%1,959,621
Nov 17, 202517.2018.0916.2516.61-3.60%1,863,526
Nov 14, 202516.5018.5516.5017.23-2.27%2,269,986
Nov 13, 202520.8720.9817.2617.63-17.58%2,968,979
Nov 12, 202522.2523.0420.7521.39-3.17%2,408,779
Nov 11, 202522.2523.9221.7122.09-6.56%2,819,834
Nov 10, 202519.4024.2319.2223.64+31.33%5,261,032
Nov 7, 202517.7318.3215.7018.00-3.79%3,337,278
Nov 6, 202518.0619.5915.5418.71+27.19%7,243,628
Nov 5, 202514.5314.7814.1314.71+2.44%2,283,142
Nov 4, 202515.4115.8714.3014.36-10.64%1,686,103
Nov 3, 202517.5117.6316.0016.07-8.09%1,169,219

Daily open, high, low, close and volume for SkyWater Technology, Inc. Common Stock (SKYT). Showing 185 trading days. Unadjusted prices.