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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.64	1.8	1.8	1.84	1.64	1.01M
November 20, 2025	1.75	1.7	1.7	1.84	1.66	1.2M
November 19, 2025	1.71	1.72	1.72	1.79	1.63	567,613
November 18, 2025	1.63	1.71	1.71	1.73	1.61	412,414
November 17, 2025	1.75	1.65	1.65	1.8	1.63	812,942
November 14, 2025	1.51	1.79	1.79	1.83	1.5	1.33M
November 13, 2025	1.62	1.53	1.53	1.67	1.49	767,800
November 12, 2025	1.57	1.62	1.62	1.63	1.56	461,300
November 11, 2025	1.54	1.58	1.58	1.6	1.5	309,700
November 10, 2025	1.54	1.51	1.51	1.55	1.49	394,153
November 07, 2025	1.59	1.52	1.52	1.6	1.43	572,213
November 06, 2025	1.6	1.59	1.59	1.6	1.54	357,613
November 05, 2025	1.56	1.61	1.61	1.63	1.5	549,900
November 04, 2025	1.6	1.54	1.54	1.62	1.53	689,395
November 03, 2025	1.77	1.65	1.65	1.78	1.63	477,700
October 31, 2025	1.68	1.76	1.76	1.76	1.62	883,918
October 30, 2025	1.7	1.66	1.66	1.79	1.65	699,409
October 29, 2025	1.8	1.75	1.75	1.8	1.68	1.23M
October 28, 2025	1.52	1.8	1.8	1.89	1.52	2.7M
October 27, 2025	1.64	1.52	1.52	1.65	1.51	634,902
October 24, 2025	1.6	1.64	1.64	1.69	1.57	1.22M
October 23, 2025	1.42	1.57	1.57	1.6	1.38	1.12M
October 22, 2025	1.52	1.42	1.42	1.54	1.34	1.03M
October 21, 2025	1.57	1.53	1.53	1.65	1.46	1.07M
October 20, 2025	1.4	1.58	1.58	1.61	1.4	1.56M
October 17, 2025	1.29	1.37	1.37	1.39	1.29	511,017

SKYX Platforms Corp. (SKYX) NASDAQ