SKYX Platforms Corp. - SKYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.1	2.1	2.1	2.2	2.07	1.02M
February 19, 2026	2.1	2.12	2.12	2.2	2.05	1.47M
February 18, 2026	2.14	2.12	2.12	2.25	2.11	484,215
February 17, 2026	2.14	2.14	2.14	2.24	2.04	766,200
February 13, 2026	2.09	2.14	2.14	2.2	2.07	502,324
February 12, 2026	2.28	2.09	2.09	2.28	2	1.23M
February 11, 2026	2.21	2.23	2.23	2.28	2.1	1.43M
February 10, 2026	2.19	2.14	2.14	2.25	2.14	305,500
February 09, 2026	2.23	2.21	2.21	2.25	2.09	800,500
February 06, 2026	2.07	2.23	2.23	2.25	2.06	1.03M
February 05, 2026	2.2	2.02	2.02	2.2	1.98	1.41M
February 04, 2026	2.35	2.2	2.2	2.42	2.12	1.03M
February 03, 2026	2.43	2.35	2.35	2.48	2.32	882,184
February 02, 2026	2.47	2.4	2.4	2.54	2.4	511,454
January 30, 2026	2.5	2.5	2.5	2.63	2.47	912,014
January 29, 2026	2.59	2.52	2.52	2.6	2.46	748,901
January 28, 2026	2.64	2.58	2.58	2.71	2.55	1M
January 27, 2026	2.74	2.64	2.64	2.77	2.6	953,495
January 26, 2026	2.96	2.74	2.74	3.03	2.72	1.25M
January 23, 2026	3.13	2.94	2.94	3.29	2.92	2.41M
January 22, 2026	2.6	3.13	3.13	3.28	2.52	5.72M
January 21, 2026	2.48	2.5	2.5	2.58	2.29	1.26M
January 20, 2026	2.44	2.45	2.45	2.59	2.38	922,796
January 16, 2026	2.39	2.53	2.53	2.56	2.35	1.29M
January 15, 2026	2.21	2.39	2.39	2.4	2.18	942,901
January 14, 2026	2.15	2.23	2.23	2.3	2.15	1.49M
January 13, 2026	2.22	2.18	2.18	2.24	2.1	700,250
January 12, 2026	2.02	2.21	2.21	2.23	2.02	888,800
January 09, 2026	2.15	2.04	2.04	2.24	2.02	1.07M
January 08, 2026	2.25	2.16	2.16	2.4	2.12	8.54M
January 07, 2026	2.34	2.28	2.28	2.36	2.26	346,905
January 06, 2026	2.46	2.37	2.37	2.46	2.28	721,276
January 05, 2026	2.39	2.36	2.36	2.42	2.31	397,370
January 02, 2026	2.17	2.4	2.4	2.42	2.17	646,987
December 31, 2025	2.08	2.17	2.17	2.19	2.02	763,800
December 30, 2025	2.23	2.07	2.07	2.26	2.05	1.05M
December 29, 2025	2.27	2.23	2.23	2.31	2.2	757,210
December 26, 2025	2.35	2.32	2.32	2.39	2.28	442,100
December 24, 2025	2.33	2.35	2.35	2.39	2.29	233,412
December 23, 2025	2.4	2.32	2.32	2.4	2.28	573,285
December 22, 2025	2.25	2.4	2.4	2.42	2.23	1.01M
December 19, 2025	2.08	2.2	2.2	2.25	2.08	2.03M
December 18, 2025	2.03	2.07	2.07	2.1	1.97	749,696
December 17, 2025	2.11	1.98	1.98	2.11	1.96	895,200
December 16, 2025	2.13	2.1	2.1	2.22	2.07	775,631
December 15, 2025	2.17	2.15	2.15	2.26	2.14	493,517
December 12, 2025	2.33	2.17	2.17	2.33	2.1	1M
December 11, 2025	2.34	2.32	2.32	2.39	2.28	1M
December 10, 2025	2.4	2.36	2.36	2.45	2.26	1.05M
December 09, 2025	2.4	2.45	2.45	2.52	2.4	419,041
December 08, 2025	2.38	2.42	2.42	2.47	2.3	503,200
December 05, 2025	2.43	2.37	2.37	2.46	2.32	738,868
December 04, 2025	2.28	2.44	2.44	2.57	2.28	1.95M
December 03, 2025	2.11	2.29	2.29	2.33	2.03	1.96M
December 02, 2025	2.09	2.05	2.05	2.14	2.02	671,904
December 01, 2025	2.07	2.09	2.09	2.17	2.05	800,303
November 28, 2025	2.11	2.15	2.15	2.2	2.07	643,201
November 26, 2025	2.04	2.08	2.08	2.17	2.02	803,061
November 25, 2025	2	2.04	2.04	2.08	1.91	761,856
November 24, 2025	1.83	2	2	2.1	1.81	2.66M

SKYX Platforms Corp. (SKYX) NASDAQ