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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.6	28.14	28.14	29.5	27.94	871,396
February 19, 2026	28.42	28.83	28.83	28.95	28.15	662,623
February 18, 2026	28.78	28.74	28.74	29.4	28.4	892,158
February 17, 2026	28.57	28.77	28.77	29.25	28.41	917,065
February 13, 2026	28.55	29.23	29.23	29.71	27.9	1.04M
February 12, 2026	29.32	28.41	28.41	29.32	28.15	1.44M
February 11, 2026	30.56	29.4	29.4	30.7	29.11	1.2M
February 10, 2026	30.24	30	30	30.86	29.51	1.8M
February 09, 2026	29.96	30.33	30.33	30.87	29.17	1.74M
February 06, 2026	28.6	30.35	30.35	30.54	28.53	2.4M
February 05, 2026	28.64	28.45	28.45	29.65	28.13	2.71M
February 04, 2026	31.21	29.82	29.82	31.59	29.2	3.44M
February 03, 2026	31.37	31.73	31.73	31.86	30.54	2.12M
February 02, 2026	31.38	31.32	31.32	32.28	31	1.55M
January 30, 2026	32.56	31.66	31.66	32.96	31.34	2.18M
January 29, 2026	33.45	32.96	32.96	33.85	32.11	3.28M
January 28, 2026	32.91	33.64	33.64	34	32.84	3.56M
January 27, 2026	32	33.54	33.54	33.95	31.98	6.39M
January 26, 2026	33.78	32.35	32.35	34.14	32.17	15.78M
January 23, 2026	32.9	31.32	31.32	33.03	29.8	2.69M
January 22, 2026	34.95	33.08	33.08	35.15	31.95	2.17M
January 21, 2026	35.58	33.89	33.89	36.04	31.43	3.05M
January 20, 2026	32.27	34.78	34.78	36.27	32.06	3.17M
January 16, 2026	32.89	33.1	33.1	34.4	31.99	1.96M
January 15, 2026	31.01	32.03	32.03	34.97	31.01	3.2M
January 14, 2026	28.63	30.44	30.44	30.92	27.04	2.36M
January 13, 2026	30.81	29.27	29.27	30.98	28.39	1.82M
January 12, 2026	29	30.21	30.21	30.4	27.75	2.27M
January 09, 2026	27.74	29.58	29.58	29.95	27.32	2M
January 08, 2026	28.45	27.31	27.31	29.88	26.4	3.38M
January 07, 2026	27.37	28.06	28.06	29	26.3	3.11M
January 06, 2026	25.16	28.28	28.28	28.73	24.6	4.55M
January 05, 2026	23.15	25.16	25.16	25.49	22.8	4.66M
January 02, 2026	18.96	22.43	22.43	22.55	18.96	3.44M
December 31, 2025	18.75	18.16	18.16	19.53	18.15	1.4M
December 30, 2025	19	18.76	18.76	20.25	18.61	1.84M
December 29, 2025	18.05	18.44	18.44	19.45	17.65	1.63M
December 26, 2025	17.98	18.18	18.18	18.33	17.25	1.02M
December 24, 2025	17.61	17.88	17.88	18.05	17.31	471,000
December 23, 2025	17.86	17.54	17.54	18.09	17.36	1.38M
December 22, 2025	17.3	18.05	18.05	18.17	17.1	1.46M
December 19, 2025	15.79	16.57	16.57	16.96	15.76	3.06M
December 18, 2025	15.63	15.69	15.69	16.07	15.12	1.22M
December 17, 2025	16.62	14.84	14.84	16.62	14.81	1.47M
December 16, 2025	16.12	16.32	16.32	17	16.03	1.21M
December 15, 2025	17.77	16.39	16.39	18.02	16.35	1.69M
December 12, 2025	20.17	17.56	17.56	20.17	17.27	1.77M
December 11, 2025	19.1	20.22	20.22	20.88	18.71	1.9M
December 10, 2025	19.16	19.37	19.37	19.67	18.84	1.07M
December 09, 2025	18.6	19.29	19.29	19.43	18.4	887,102
December 08, 2025	18.42	18.97	18.97	19.57	18.26	1.46M
December 05, 2025	18.5	17.98	17.98	18.83	17.78	1.46M
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

SkyWater Technology, Inc. (SKYT) NASDAQ