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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.61	9.84	9.84	10.69	9.54	1.66M
September 09, 2025	10.93	10.43	10.43	11.04	10.35	996,900
September 08, 2025	10.2	11.04	11.04	11.43	10.2	1.64M
September 05, 2025	10.91	10.2	10.2	11.09	10.16	710,466
September 04, 2025	10.55	10.81	10.81	10.84	10.3	849,105
September 03, 2025	11.2	10.66	10.66	11.25	10.61	887,084
September 02, 2025	11.49	11.1	11.1	11.59	10.86	956,100
August 29, 2025	12.24	11.99	11.99	12.26	11.81	970,827
August 28, 2025	12.1	12.3	12.3	12.54	11.99	1.2M
August 27, 2025	12.44	12	12	12.5	11.81	1.4M
August 26, 2025	11.9	12.06	12.06	12.35	11.65	2.94M
August 25, 2025	11.81	11.63	11.63	12.03	11.55	1.03M
August 22, 2025	11	11.84	11.84	11.97	10.95	910,833
August 21, 2025	11.27	10.97	10.97	11.41	10.88	648,549
August 20, 2025	10.71	11.3	11.3	11.32	10.34	1.13M
August 19, 2025	11.44	10.8	10.8	11.44	10.72	738,800
August 18, 2025	11.37	11.39	11.39	11.81	11.33	1.08M
August 15, 2025	11.6	11.41	11.41	11.67	11.22	831,120
August 14, 2025	12.02	11.81	11.81	12.08	11.56	1.11M
August 13, 2025	12.62	12.26	12.26	12.79	12.12	1.27M
August 12, 2025	13.58	12.65	12.65	13.58	12.52	2.13M
August 11, 2025	14.05	13.55	13.55	14.12	13.41	1.63M
August 08, 2025	13.19	14.08	14.08	14.56	12.99	3.55M
August 07, 2025	11.24	12.85	12.85	12.96	10.65	6.22M
August 06, 2025	9	8.87	8.87	9	8.57	708,700
August 05, 2025	9.2	9.07	9.07	9.29	8.9	599,920
August 04, 2025	8.94	9.13	9.13	9.15	8.83	506,525
August 01, 2025	8.75	8.78	8.78	9.1	8.49	844,827
July 31, 2025	9.55	8.95	8.95	9.68	8.8	911,746
July 30, 2025	10.32	9.55	9.55	10.35	9.5	613,444
July 29, 2025	10.58	10.2	10.2	10.75	10.11	600,523
July 28, 2025	10.28	10.45	10.45	10.51	10.15	469,200
July 25, 2025	10.09	10.04	10.04	10.16	9.9	561,989
July 24, 2025	10.59	10.16	10.16	10.59	10.06	603,737
July 23, 2025	10.41	10.59	10.59	10.61	10.23	358,605
July 22, 2025	10.69	10.28	10.28	10.77	9.98	581,500
July 21, 2025	10.68	10.69	10.69	11.24	10.53	987,745
July 18, 2025	10.75	10.54	10.54	10.75	10.34	568,523
July 17, 2025	10.3	10.63	10.63	11.09	10.2	890,700
July 16, 2025	9.87	10.23	10.23	10.35	9.64	658,624
July 15, 2025	10	9.78	9.78	10.22	9.72	459,547
July 14, 2025	9.87	9.87	9.87	10	9.62	485,366
July 11, 2025	10.12	9.94	9.94	10.27	9.79	772,800
July 10, 2025	10.42	10.25	10.25	10.5	10.17	589,789
July 09, 2025	10.54	10.42	10.42	10.7	10.32	392,023
July 08, 2025	10.55	10.54	10.54	10.77	10.44	583,200
July 07, 2025	10.79	10.45	10.45	10.79	10.26	676,839
July 03, 2025	11	10.88	10.88	11.06	10.65	548,823

SkyWater Technology, Inc. (SKYT) NASDAQ