Skillsoft Corp. (SKIL) NYSE
3.71
-0.22(-5.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.71
-0.22(-5.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.02 | 3.71 | 3.71 | 4.11 | 3.7 | 86,929 |
| March 12, 2026 | 4.15 | 3.93 | 3.93 | 4.25 | 3.77 | 91,846 |
| March 11, 2026 | 4.15 | 4.2 | 4.2 | 4.52 | 4.04 | 111,613 |
| March 10, 2026 | 4.29 | 4.14 | 4.14 | 4.43 | 4.07 | 65,379 |
| March 09, 2026 | 4.48 | 4.37 | 4.37 | 4.51 | 4.12 | 82,651 |
| March 06, 2026 | 4.47 | 4.58 | 4.58 | 4.84 | 4.32 | 140,209 |
| March 05, 2026 | 4.04 | 4.55 | 4.55 | 4.66 | 3.97 | 133,707 |
| March 04, 2026 | 4.15 | 4.15 | 4.15 | 4.41 | 4.03 | 67,576 |
| March 03, 2026 | 3.98 | 4.1 | 4.1 | 4.28 | 3.73 | 204,173 |
| March 02, 2026 | 4.09 | 4.09 | 4.09 | 4.27 | 3.93 | 137,300 |
| February 27, 2026 | 4.31 | 4.19 | 4.19 | 4.37 | 4.04 | 162,819 |
| February 26, 2026 | 4 | 4.45 | 4.45 | 4.65 | 3.97 | 211,620 |
| February 25, 2026 | 4.03 | 4 | 4 | 4.2 | 3.83 | 175,400 |
| February 24, 2026 | 4.35 | 4.05 | 4.05 | 4.49 | 3.77 | 248,606 |
| February 23, 2026 | 5.1 | 4.34 | 4.34 | 5.1 | 4.3 | 248,950 |
| February 20, 2026 | 5.51 | 5.15 | 0 | 5.68 | 5.14 | 165,320 |
| February 19, 2026 | 5.9 | 5.43 | 0 | 5.9 | 5.17 | 175,028 |
| February 18, 2026 | 5.39 | 5.82 | 0 | 5.97 | 5.36 | 261,859 |
| February 17, 2026 | 5.61 | 5.4 | 0 | 5.78 | 5.38 | 149,753 |
| February 13, 2026 | 5.78 | 5.7 | 0 | 6.16 | 5.7 | 164,200 |
| February 12, 2026 | 6.44 | 5.72 | 0 | 6.49 | 5.63 | 242,079 |
| February 11, 2026 | 7.55 | 6.45 | 0 | 7.55 | 6.33 | 284,222 |
| February 10, 2026 | 7.85 | 7.48 | 0 | 7.96 | 7.31 | 107,623 |
| February 09, 2026 | 7.85 | 7.86 | 0 | 8 | 7.37 | 142,053 |
| February 06, 2026 | 7.83 | 7.81 | 0 | 8.19 | 7.8 | 97,800 |
| February 05, 2026 | 8.59 | 7.68 | 0 | 8.62 | 7.64 | 184,524 |
| February 04, 2026 | 8.7 | 8.66 | 0 | 8.85 | 8.16 | 214,800 |
| February 03, 2026 | 9.61 | 8.65 | 0 | 9.61 | 8.37 | 294,500 |
| February 02, 2026 | 9 | 9.69 | 0 | 9.95 | 8.98 | 154,732 |
| January 30, 2026 | 9.63 | 9.05 | 0 | 9.9 | 8.71 | 227,637 |
| January 29, 2026 | 9 | 9.68 | 0 | 9.82 | 8.98 | 345,673 |
| January 28, 2026 | 9 | 9 | 0 | 9.22 | 8.78 | 190,600 |
| January 27, 2026 | 8.86 | 8.96 | 0 | 8.96 | 8.38 | 208,606 |
| January 26, 2026 | 9.5 | 8.88 | 0 | 9.5 | 8.57 | 243,528 |
| January 23, 2026 | 9.75 | 9.49 | 0 | 9.82 | 9.41 | 149,500 |
| January 22, 2026 | 8.92 | 9.72 | 0 | 9.73 | 8.86 | 185,037 |
| January 21, 2026 | 8.67 | 8.81 | 0 | 9.11 | 8.31 | 234,200 |
| January 20, 2026 | 8.81 | 8.5 | 0 | 9.09 | 8.5 | 254,847 |
| January 16, 2026 | 9.87 | 9.2 | 0 | 10.18 | 9.04 | 265,277 |
| January 15, 2026 | 8.9 | 9.87 | 0 | 10.6 | 8.84 | 335,100 |
| January 14, 2026 | 8.4 | 8.79 | 0 | 8.93 | 8.19 | 233,185 |
| January 13, 2026 | 9.1 | 8.39 | 0 | 9.16 | 8.3 | 283,012 |
| January 12, 2026 | 9.63 | 9.27 | 0 | 10 | 9.09 | 241,276 |
| January 09, 2026 | 9 | 9.7 | 0 | 9.74 | 8.87 | 275,737 |
| January 08, 2026 | 8.11 | 8.9 | 0 | 8.94 | 8.03 | 158,663 |
| January 07, 2026 | 8.57 | 8.11 | 0 | 8.75 | 7.95 | 123,400 |
| January 06, 2026 | 8.06 | 8.47 | 0 | 8.72 | 7.85 | 231,333 |
| January 05, 2026 | 8.38 | 7.88 | 0 | 8.38 | 7.72 | 253,214 |
| January 02, 2026 | 9.5 | 8.5 | 0 | 9.73 | 8.29 | 438,734 |
| December 31, 2025 | 8.23 | 9.3 | 0 | 9.47 | 8.09 | 379,728 |
| December 30, 2025 | 8.01 | 8.23 | 0 | 8.63 | 7.71 | 302,907 |
| December 29, 2025 | 7.1 | 7.83 | 0 | 8.75 | 7.05 | 656,337 |
| December 26, 2025 | 7.29 | 7.17 | 0 | 7.35 | 7.04 | 234,400 |
| December 24, 2025 | 6.99 | 7.26 | 0 | 7.35 | 6.99 | 62,807 |
| December 23, 2025 | 7.57 | 7.02 | 0 | 7.61 | 6.95 | 196,222 |
| December 22, 2025 | 7.89 | 7.62 | 0 | 7.89 | 7.5 | 149,032 |
| December 19, 2025 | 8.69 | 7.74 | 0 | 8.82 | 7.32 | 399,899 |
| December 18, 2025 | 7.33 | 8.69 | 0 | 8.85 | 7.27 | 556,303 |
| December 17, 2025 | 6.69 | 7.11 | 0 | 7.42 | 6.67 | 517,412 |
| December 16, 2025 | 6.17 | 6.61 | 0 | 8.08 | 6.15 | 1.54M |