NASDAQ : SKYT

SkyWater Technology, Inc. — Price history

Technology · Semiconductors · United States

Last price 32.36 USD (Jul 30, 2026, 7:49 PM EDT) · Market cap 1.59B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

SkyWater Technology, Inc. (SKYT) closed at 32.46 USD on 2026-07-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-07-30	31.34	32.66	31.11	32.46	2,241,594	+6.15%
2026-07-29	31.4	31.74	30.5	30.58	2,041,751	-1.92%
2026-07-28	30.92	31.46	29.9	31.18	898,546	-1.30%
2026-07-27	31.05	32.24	30.955	31.59	1,064,825	+3.17%
2026-07-24	30.51	30.99	30.06	30.62	701,325	-0.33%
2026-07-23	30.55	31.37	30.08	30.72	548,401	-0.42%
2026-07-22	30.74	31.24	30.6	30.85	542,670	-0.84%
2026-07-21	31.57	31.65	31.05	31.11	420,356	+1.01%
2026-07-20	31.56	31.74	30.58	30.8	401,238	-1.79%
2026-07-17	30.67	31.73	30.53	31.36	597,451	-0.51%
2026-07-16	31.26	31.58	30.48	31.52	714,824	-1.04%
2026-07-15	32.37	32.6	31.66	31.85	859,834	-1.55%
2026-07-14	32.65	32.65	31.49	32.35	907,070	+1.70%
2026-07-13	32.3	32.321	31.15	31.81	1,224,212	-2.24%
2026-07-10	33.28	33.33	32.28	32.54	939,884	-2.55%
2026-07-09	33.96	33.96	33.04	33.39	373,814	+0.15%
2026-07-08	32.75	33.63	32.6	33.34	531,624	-0.12%
2026-07-07	33.002	33.575	32.8	33.38	717,658	-2.08%
2026-07-06	34.52	34.65	33.84	34.09	548,919	-0.44%
2026-07-02	35.16	35.16	33.56	34.24	794,823	-1.67%
2026-07-01	34.24	35.25	34.05	34.82	854,655	+0.00%
2026-06-30	35.79	35.79	34.41	34.82	680,971	-2.19%
2026-06-29	34.94	36	34.5	35.6	575,381	+1.95%
2026-06-26	33.96	35.33	33.55	34.92	1,382,739	+0.40%
2026-06-25	35.625	35.649	34.05	34.78	460,061	-0.77%
2026-06-24	36.138	36.23	34.52	35.05	685,206	-4.05%
2026-06-23	36.34	38.07	35.75	36.53	456,995	-2.14%
2026-06-22	36.345	37.88	36.16	37.33	571,336	+2.08%
2026-06-18	36.85	37.23	35.39	36.57	2,095,570	+1.67%
2026-06-17	36.58	37.021	35.77	35.97	509,507	-0.44%
2026-06-16	37.56	37.7	35.875	36.13	677,656	-4.67%
2026-06-15	37.75	39	37.18	37.9	971,071	+3.52%
2026-06-12	35.79	36.7	34.92	36.61	702,723	+2.26%
2026-06-11	34.91	35.89	34.42	35.8	537,323	+2.73%
2026-06-10	34.97	36.05	34.7	34.85	550,205	-0.85%
2026-06-09	36.91	37.1	33.85	35.15	762,631	-4.61%
2026-06-08	36.06	37.02	35.5	36.85	632,541	+5.38%
2026-06-05	36.63	36.77	34.81	34.97	1,097,538	-7.85%
2026-06-04	37.69	38.5	37.36	37.95	679,303	-1.09%
2026-06-03	39.87	39.87	38.3	38.37	732,705	-3.86%
2026-06-02	38.65	39.93	38.595	39.91	1,289,378	+3.93%
2026-06-01	38.76	39.1	37.87	38.4	749,593	-1.49%
2026-05-29	38.97	39.23	38.04	38.98	835,273	+0.03%
2026-05-28	37.8	39.285	37.4	38.97	888,118	+2.88%
2026-05-27	36.84	38.205	35.97	37.88	874,111	+1.36%
2026-05-26	37.27	37.608	36.45	37.37	642,382	+0.43%
2026-05-22	37	38.39	36.902	37.21	1,390,903	+0.57%
2026-05-21	35.41	37.01	35.41	37	2,226,167	+5.32%
2026-05-20	34.53	35.32	34.25	35.13	886,712	+2.57%
2026-05-19	33.61	34.39	32.98	34.25	993,738	-0.12%
2026-05-18	34.71	34.72	33.26	34.29	970,756	-1.24%
2026-05-15	34.25	35.01	33.87	34.72	930,193	-3.07%
2026-05-14	34.75	36.38	34.14	35.82	1,233,481	+2.64%
2026-05-13	35.89	35.9	34.63	34.9	1,637,196	-1.94%
2026-05-12	34.97	35.91	34.41	35.59	2,165,072	+1.42%
2026-05-11	33	35.37	32.82	35.09	3,591,818	+4.06%
2026-05-08	32.685	33.79	32.59	33.72	712,254	+2.00%
2026-05-07	33.4	33.99	32.46	33.06	989,087	-3.31%
2026-05-06	33.21	34.35	32.9	34.19	1,479,863	+2.27%
2026-05-05	32.56	33.735	32.18	33.43	1,059,221	+3.85%
2026-05-04	32.165	32.97	31.84	32.19	1,077,995	+0.63%
2026-05-01	31.42	32.225	31.33	31.99	537,310	+0.28%
2026-04-30	30.46	31.958	30.022	31.9	759,455	+4.56%
2026-04-29	31.12	31.295	30	30.51	1,066,295	-2.09%
2026-04-28	30.84	31.8	30.84	31.16	1,153,160	-2.07%
2026-04-27	31.55	31.95	30.55	31.82	2,038,728	-5.24%
2026-04-24	33.46	33.98	32.87	33.58	1,014,167	+0.48%
2026-04-23	34.05	34.27	32.885	33.42	954,535	-2.54%
2026-04-22	33.82	34.4	33.52	34.29	900,873	+2.11%
2026-04-21	33.61	34.173	33.33	33.58	1,138,516	+0.48%
2026-04-20	32.44	33.79	32.44	33.42	916,657	+1.61%
2026-04-17	32.56	32.99	32.059	32.89	705,062	+1.11%
2026-04-16	32.32	33	31.76	32.53	1,276,664	+0.90%
2026-04-15	32	33	31.58	32.24	2,836,852	+2.71%
2026-04-14	29.81	32	29.81	31.39	2,515,300	+7.87%
2026-04-13	28.5	29.165	28.11	29.1	1,097,582	+1.11%
2026-04-10	28.55	28.93	28.4	28.78	932,855	+1.23%
2026-04-09	28.61	29	28.27	28.43	959,581	-1.22%
2026-04-08	29.36	29.8	28.23	28.78	1,361,083	+2.53%
2026-04-07	28.22	28.52	27.73	28.07	1,058,542	-1.65%
2026-04-06	28.19	28.99	28.08	28.54	882,571	+0.60%
2026-04-02	26.76	28.37	26.567	28.37	711,003	+4.49%
2026-04-01	27.98	28.479	27.1	27.15	694,198	-0.95%
2026-03-31	26.29	27.56	26.29	27.41	810,558	+4.70%
2026-03-30	27.2	27.2	25.8	26.18	1,405,590	-3.04%
2026-03-27	27.72	27.83	26.81	27	1,024,341	-3.12%
2026-03-26	28.23	28.69	27.8	27.87	1,217,209	-3.33%
2026-03-25	29.29	29.73	28.6	28.83	667,819	-1.27%
2026-03-24	28.89	29.45	28.51	29.2	882,579	-0.14%
2026-03-23	27.78	29.335	27.385	29.24	1,695,876	+6.17%
2026-03-20	27.72	27.79	27	27.54	1,842,458	-0.54%
2026-03-19	26.86	27.96	26.5	27.69	636,237	+1.21%
2026-03-18	27.78	28	27.31	27.36	459,972	-1.16%
2026-03-17	27.81	28.12	27.35	27.68	1,570,971	-0.65%
2026-03-16	28	28.14	27.54	27.86	915,868	+1.49%
2026-03-13	27.45	28.11	27.39	27.45	923,399	+0.33%
2026-03-12	27.812	28.246	27.29	27.36	1,246,664	-2.81%
2026-03-11	28.81	28.97	28.07	28.15	1,132,875	-2.32%
2026-03-10	28.75	29.77	28.61	28.82	950,384	+0.00%
2026-03-09	28.4	29.125	28.04	28.82	597,445	-0.35%
2026-03-06	28.26	29.805	28.25	28.92	722,883	-1.03%
2026-03-05	29.1	29.33	28.23	29.22	868,454	-0.31%
2026-03-04	30.14	30.399	29.2	29.31	1,077,601	-1.81%
2026-03-03	28.68	30.06	28.43	29.85	1,166,355	-0.43%
2026-03-02	28.55	29.98	28.55	29.98	608,158	+1.77%
2026-02-27	29.905	30.01	29.1	29.46	1,124,695	-4.44%
2026-02-26	29.82	31.5	29.56	30.83	2,985,327	+7.05%
2026-02-25	28.47	29.09	28.3	28.8	776,916	+2.42%
2026-02-24	27.7	28.43	27.61	28.12	659,475	+1.30%
2026-02-23	27.73	28.19	27.55	27.76	784,940	-1.35%
2026-02-20	28.6	29.5	27.935	28.14	873,464	-2.39%
2026-02-19	28.42	28.95	28.15	28.83	662,623	+0.31%
2026-02-18	28.78	29.4	28.4	28.74	892,158	-0.10%
2026-02-17	28.57	29.245	28.41	28.77	917,195	-1.57%
2026-02-13	28.55	29.71	27.9	29.23	1,038,760	+2.89%
2026-02-12	29.32	29.32	28.15	28.41	1,449,915	-3.37%
2026-02-11	30.53	30.7	29.09	29.4	1,200,405	-2.00%
2026-02-10	30.24	30.86	29.51	30	1,798,109	-1.09%
2026-02-09	29.96	30.87	29.17	30.33	1,743,279	-0.07%
2026-02-06	28.6	30.54	28.525	30.35	2,397,779	+6.68%