SkyWater Technology, Inc. - SKYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.05	18.48	18.48	18.83	17.86	1.29M
December 03, 2025	16.93	18.3	18.3	18.48	16.43	2.07M
December 02, 2025	15.28	16.88	16.88	17.11	15.21	1.78M
December 01, 2025	14.85	15.27	15.27	15.65	14.3	1.27M
November 28, 2025	14.7	15.39	15.39	15.39	14.52	722,730
November 26, 2025	14.94	14.57	14.57	14.95	14.35	1.14M
November 25, 2025	14.48	14.81	14.81	14.85	13.56	1.46M
November 24, 2025	14.37	14.78	14.78	14.91	14.19	1.89M
November 21, 2025	13.42	13.96	13.96	14.32	12.8	2.35M
November 20, 2025	15.94	13.56	13.56	16.19	13.52	2.44M
November 19, 2025	15.69	14.92	14.92	16.22	14.8	1.61M
November 18, 2025	16	15.71	15.71	16.5	15.2	1.96M
November 17, 2025	17.2	16.61	16.61	18.09	16.25	1.86M
November 14, 2025	16.5	17.23	17.23	18.55	16.5	2.27M
November 13, 2025	20.87	17.63	17.63	20.99	17.26	2.97M
November 12, 2025	22.25	21.39	21.39	23.04	20.75	2.41M
November 11, 2025	22.26	22.09	22.09	23.92	21.71	2.82M
November 10, 2025	19.4	23.64	23.64	24.23	19.22	5.26M
November 07, 2025	17.73	18	18	18.32	15.7	3.34M
November 06, 2025	18.06	18.71	18.71	19.59	15.54	7.24M
November 05, 2025	14.53	14.71	14.71	14.78	14.13	2.28M
November 04, 2025	15.41	14.36	14.36	15.87	14.3	1.69M
November 03, 2025	17.51	16.07	16.07	17.63	16	1.17M
October 31, 2025	16.97	17.49	17.49	17.66	16.79	1.8M
October 30, 2025	16.36	16.59	16.59	16.91	16.05	1.09M
October 29, 2025	16.76	16.87	16.87	17.52	16.32	1.15M
October 28, 2025	16.72	16.45	16.45	16.85	16	1.46M
October 27, 2025	17.46	16.92	16.92	17.69	16.87	1.12M
October 24, 2025	17.44	17.3	17.3	18.03	17.22	2.29M
October 23, 2025	15.6	17	17	17.29	15.51	4.04M
October 22, 2025	16.09	15.43	15.43	16.74	14.69	1.83M
October 21, 2025	15.9	15.63	15.63	16.1	15.46	1.07M
October 20, 2025	15.89	15.9	15.9	16.45	15.43	1.57M
October 17, 2025	15.91	15.37	15.37	16.3	14.92	2.86M
October 16, 2025	18.81	16.59	16.59	19.79	16.55	2.41M
October 15, 2025	19.89	18.48	18.48	20.04	18	2.21M
October 14, 2025	18.26	18.81	18.81	20.75	17.82	2.32M
October 13, 2025	18.56	18.82	18.82	19.65	18.36	2.6M
October 10, 2025	19.71	17.77	17.77	20.19	17.76	1.73M
October 09, 2025	19.16	19.71	19.71	19.95	18.5	1.12M
October 08, 2025	18.95	19.31	19.31	20.53	18.53	1.9M
October 07, 2025	17.89	18.94	18.94	19.5	17.76	1.81M
October 06, 2025	18.79	17.9	17.9	19.23	17.74	2.19M
October 03, 2025	20	18.37	18.37	20.27	18.04	2.43M
October 02, 2025	19.5	20	20	20.85	19.04	3.45M
October 01, 2025	18.07	19.12	19.12	19.15	18.07	1.28M
September 30, 2025	17.97	18.66	18.66	19.87	17.87	2.16M
September 29, 2025	18.8	18.22	18.22	19.46	17.45	3.15M
September 26, 2025	16.15	18.08	18.08	18.28	16.07	4.45M
September 25, 2025	14.34	15.4	15.4	15.59	14.25	1.39M
September 24, 2025	15.42	15.3	15.3	15.89	15.08	1.25M
September 23, 2025	15.3	15.2	15.2	15.94	14.7	2.11M
September 22, 2025	13.99	15.48	15.48	15.63	13.9	3.19M
September 19, 2025	13.56	13.76	13.76	14.23	13.12	2.97M
September 18, 2025	12.63	13.51	13.51	13.88	12.5	2.7M
September 17, 2025	11.5	12.34	12.34	12.39	11.35	1.79M
September 16, 2025	11.45	11.51	11.51	11.56	11.1	1.33M
September 15, 2025	10.61	11.38	11.38	11.67	10.59	1.91M
September 12, 2025	10.2	10.56	10.56	10.85	10.13	1.23M
September 11, 2025	9.95	10.19	10.19	10.5	9.79	1.5M

SkyWater Technology, Inc. (SKYT) NASDAQ