SkyWater Technology, Inc. (SKYT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 10.13 | 10.60 | 10.03 | 10.09 | 10.09 | 226,800 |
| 30 Apr 2024 | 10.13 | 10.93 | 10.01 | 10.26 | 10.26 | 369,000 |
| 29 Apr 2024 | 9.90 | 10.26 | 9.84 | 10.26 | 10.26 | 234,600 |
| 26 Apr 2024 | 9.30 | 9.83 | 9.30 | 9.74 | 9.74 | 205,300 |
| 25 Apr 2024 | 8.84 | 9.35 | 8.84 | 9.25 | 9.25 | 244,300 |
| 24 Apr 2024 | 9.05 | 9.21 | 8.86 | 9.07 | 9.07 | 257,400 |
| 23 Apr 2024 | 8.64 | 9.31 | 8.64 | 9.09 | 9.09 | 240,300 |
| 22 Apr 2024 | 8.39 | 8.66 | 8.28 | 8.63 | 8.63 | 242,800 |
| 19 Apr 2024 | 8.50 | 8.75 | 8.25 | 8.39 | 8.39 | 283,400 |
| 18 Apr 2024 | 8.70 | 8.88 | 8.54 | 8.63 | 8.63 | 269,100 |
| 17 Apr 2024 | 9.21 | 9.35 | 8.75 | 8.76 | 8.76 | 267,000 |
| 16 Apr 2024 | 9.20 | 9.32 | 9.05 | 9.14 | 9.14 | 256,000 |
| 15 Apr 2024 | 9.75 | 9.80 | 9.30 | 9.34 | 9.34 | 278,300 |
| 12 Apr 2024 | 9.82 | 9.82 | 9.61 | 9.75 | 9.75 | 195,100 |
| 11 Apr 2024 | 10.03 | 10.13 | 9.65 | 9.93 | 9.93 | 264,800 |
| 10 Apr 2024 | 10.08 | 10.31 | 9.86 | 9.94 | 9.94 | 353,000 |
| 09 Apr 2024 | 10.45 | 10.70 | 10.44 | 10.62 | 10.62 | 262,100 |
| 08 Apr 2024 | 10.28 | 10.54 | 10.17 | 10.34 | 10.34 | 241,200 |
| 05 Apr 2024 | 10.00 | 10.27 | 9.85 | 10.25 | 10.25 | 211,600 |
| 04 Apr 2024 | 10.11 | 10.55 | 9.95 | 10.04 | 10.04 | 389,800 |
| 03 Apr 2024 | 9.71 | 10.05 | 9.53 | 9.90 | 9.90 | 315,900 |
| 02 Apr 2024 | 9.80 | 9.87 | 9.56 | 9.67 | 9.67 | 498,200 |
| 01 Apr 2024 | 10.23 | 10.53 | 10.07 | 10.14 | 10.14 | 249,100 |
| 28 Mar 2024 | 10.50 | 10.55 | 10.12 | 10.17 | 10.17 | 320,400 |
| 27 Mar 2024 | 10.16 | 10.54 | 10.05 | 10.45 | 10.45 | 267,700 |
| 26 Mar 2024 | 9.98 | 10.49 | 9.93 | 10.17 | 10.17 | 294,100 |
| 25 Mar 2024 | 9.90 | 10.19 | 9.82 | 9.85 | 9.85 | 218,100 |
| 22 Mar 2024 | 10.07 | 10.54 | 9.81 | 9.82 | 9.82 | 296,300 |
| 21 Mar 2024 | 10.29 | 10.86 | 10.17 | 10.20 | 10.20 | 449,000 |
| 20 Mar 2024 | 9.82 | 10.04 | 9.39 | 9.92 | 9.92 | 415,900 |
| 19 Mar 2024 | 10.18 | 10.22 | 9.66 | 9.84 | 9.84 | 355,600 |
| 18 Mar 2024 | 10.00 | 10.48 | 9.80 | 10.28 | 10.28 | 450,800 |
| 15 Mar 2024 | 10.00 | 10.11 | 9.77 | 9.94 | 9.94 | 546,400 |
| 14 Mar 2024 | 10.60 | 10.75 | 10.01 | 10.14 | 10.14 | 597,300 |
| 13 Mar 2024 | 11.48 | 11.63 | 10.69 | 10.77 | 10.77 | 415,400 |
| 12 Mar 2024 | 11.19 | 11.51 | 10.88 | 11.30 | 11.30 | 461,600 |
| 11 Mar 2024 | 11.87 | 11.90 | 10.97 | 11.08 | 11.08 | 764,400 |
| 08 Mar 2024 | 12.20 | 12.97 | 11.91 | 12.03 | 12.03 | 887,600 |
| 07 Mar 2024 | 11.62 | 12.58 | 11.45 | 12.19 | 12.19 | 1,671,800 |
| 06 Mar 2024 | 11.64 | 11.79 | 11.38 | 11.55 | 11.55 | 409,100 |
| 05 Mar 2024 | 11.52 | 11.53 | 11.00 | 11.50 | 11.50 | 502,400 |
| 04 Mar 2024 | 11.68 | 12.24 | 11.57 | 11.80 | 11.80 | 852,600 |
| 01 Mar 2024 | 11.63 | 11.88 | 11.19 | 11.54 | 11.54 | 829,800 |
| 29 Feb 2024 | 12.30 | 12.40 | 11.44 | 11.56 | 11.56 | 724,800 |
| 28 Feb 2024 | 10.95 | 12.25 | 10.82 | 11.97 | 11.97 | 1,246,100 |
| 27 Feb 2024 | 11.86 | 12.40 | 10.61 | 10.82 | 10.82 | 1,591,500 |
| 26 Feb 2024 | 9.90 | 11.36 | 9.90 | 11.06 | 11.06 | 2,008,300 |
| 23 Feb 2024 | 9.85 | 9.90 | 9.02 | 9.51 | 9.51 | 397,000 |
| 22 Feb 2024 | 10.25 | 10.45 | 9.80 | 9.82 | 9.82 | 356,000 |
| 21 Feb 2024 | 9.50 | 9.95 | 9.37 | 9.85 | 9.85 | 431,800 |
| 20 Feb 2024 | 9.69 | 9.90 | 9.41 | 9.50 | 9.50 | 296,400 |
| 16 Feb 2024 | 10.01 | 10.08 | 9.63 | 9.93 | 9.93 | 230,300 |
| 15 Feb 2024 | 10.27 | 10.39 | 9.91 | 10.14 | 10.14 | 262,100 |
| 14 Feb 2024 | 9.80 | 10.35 | 9.54 | 10.24 | 10.24 | 239,600 |
| 13 Feb 2024 | 10.18 | 10.19 | 9.35 | 9.40 | 9.40 | 370,600 |
| 12 Feb 2024 | 10.34 | 10.95 | 10.34 | 10.50 | 10.50 | 446,600 |
| 09 Feb 2024 | 9.42 | 10.32 | 9.40 | 10.28 | 10.28 | 507,700 |
| 08 Feb 2024 | 8.90 | 9.47 | 8.86 | 9.29 | 9.29 | 337,400 |
| 07 Feb 2024 | 9.00 | 9.00 | 8.75 | 8.89 | 8.89 | 164,200 |
| 06 Feb 2024 | 9.00 | 9.07 | 8.83 | 8.99 | 8.99 | 142,400 |
| 05 Feb 2024 | 9.19 | 9.19 | 8.72 | 9.00 | 9.00 | 268,200 |
| 02 Feb 2024 | 8.81 | 9.24 | 8.69 | 9.19 | 9.19 | 233,900 |
| 01 Feb 2024 | 8.72 | 8.94 | 8.52 | 8.89 | 8.89 | 209,800 |
| 31 Jan 2024 | 8.92 | 9.13 | 8.64 | 8.64 | 8.64 | 283,900 |
| 30 Jan 2024 | 9.31 | 9.35 | 8.99 | 9.02 | 9.02 | 198,500 |
| 29 Jan 2024 | 8.61 | 9.33 | 8.60 | 9.31 | 9.31 | 341,900 |
| 26 Jan 2024 | 9.15 | 9.20 | 8.40 | 8.43 | 8.43 | 490,100 |
| 25 Jan 2024 | 10.02 | 10.03 | 9.15 | 9.18 | 9.18 | 396,500 |
| 24 Jan 2024 | 9.95 | 10.07 | 9.62 | 9.80 | 9.80 | 593,500 |
| 23 Jan 2024 | 9.50 | 9.76 | 9.33 | 9.69 | 9.69 | 309,500 |
| 22 Jan 2024 | 9.00 | 9.48 | 8.97 | 9.36 | 9.36 | 351,500 |
| 19 Jan 2024 | 8.84 | 8.86 | 8.42 | 8.82 | 8.82 | 173,400 |
| 18 Jan 2024 | 8.76 | 8.80 | 8.53 | 8.68 | 8.68 | 181,600 |
| 17 Jan 2024 | 8.50 | 8.55 | 8.28 | 8.51 | 8.51 | 178,600 |
| 16 Jan 2024 | 8.65 | 8.69 | 8.47 | 8.65 | 8.65 | 196,300 |
| 12 Jan 2024 | 9.00 | 9.20 | 8.58 | 8.66 | 8.66 | 166,600 |
| 11 Jan 2024 | 8.86 | 8.89 | 8.33 | 8.85 | 8.85 | 303,600 |
| 10 Jan 2024 | 9.09 | 9.16 | 8.82 | 8.87 | 8.87 | 198,000 |
| 09 Jan 2024 | 8.89 | 9.13 | 8.79 | 8.91 | 8.91 | 129,400 |
| 08 Jan 2024 | 8.65 | 9.32 | 8.65 | 9.06 | 9.06 | 278,900 |
| 05 Jan 2024 | 8.43 | 8.69 | 8.36 | 8.55 | 8.55 | 227,400 |
| 04 Jan 2024 | 8.68 | 8.72 | 8.44 | 8.49 | 8.49 | 237,400 |
| 03 Jan 2024 | 8.64 | 8.85 | 8.42 | 8.69 | 8.69 | 313,200 |
| 02 Jan 2024 | 9.50 | 9.50 | 8.89 | 8.95 | 8.95 | 350,900 |
| 29 Dec 2023 | 9.83 | 9.96 | 9.50 | 9.62 | 9.62 | 269,000 |
| 28 Dec 2023 | 9.70 | 10.04 | 9.58 | 9.77 | 9.77 | 275,600 |
| 27 Dec 2023 | 10.00 | 10.00 | 9.59 | 9.70 | 9.70 | 286,100 |
| 26 Dec 2023 | 9.50 | 10.00 | 9.50 | 9.84 | 9.84 | 394,300 |
| 22 Dec 2023 | 9.00 | 9.47 | 8.92 | 9.44 | 9.44 | 803,000 |
| 21 Dec 2023 | 8.01 | 8.89 | 7.92 | 8.88 | 8.88 | 706,700 |
| 20 Dec 2023 | 8.17 | 8.30 | 7.72 | 7.75 | 7.75 | 231,900 |
| 19 Dec 2023 | 8.00 | 8.25 | 7.97 | 8.20 | 8.20 | 224,400 |
| 18 Dec 2023 | 8.13 | 8.26 | 7.85 | 7.96 | 7.96 | 243,200 |
| 15 Dec 2023 | 8.24 | 8.28 | 7.97 | 8.13 | 8.13 | 428,500 |
| 14 Dec 2023 | 8.29 | 8.57 | 7.93 | 8.09 | 8.09 | 425,900 |
| 13 Dec 2023 | 8.10 | 8.15 | 7.63 | 8.15 | 8.15 | 285,300 |
| 12 Dec 2023 | 8.05 | 8.14 | 7.98 | 8.10 | 8.10 | 177,900 |
| 11 Dec 2023 | 8.11 | 8.31 | 7.99 | 8.07 | 8.07 | 210,200 |
| 08 Dec 2023 | 8.08 | 8.30 | 7.91 | 8.07 | 8.07 | 781,800 |
| 07 Dec 2023 | 7.82 | 8.14 | 7.77 | 8.03 | 8.03 | 260,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.