Skycorp Solar Group Ltd (PN)
NASDAQ: PN · Real-Time Price · USD
2.480
-0.040 (-1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
2.500
+0.020 (0.81%)
After-hours: Apr 28, 2026, 5:33 PM EDT
Skycorp Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.52 | 2.52 | 2.45 | 2.45 | - | -2.78% | 51,782 |
| Apr 27, 2026 | 2.32 | 2.71 | 2.32 | 2.52 | 2.52 | 5.88% | 97,989 |
| Apr 24, 2026 | 2.40 | 2.50 | 2.26 | 2.38 | 2.38 | -6.30% | 22,247 |
| Apr 23, 2026 | 2.61 | 2.68 | 2.41 | 2.54 | 2.54 | -3.79% | 10,712 |
| Apr 22, 2026 | 2.82 | 2.89 | 2.54 | 2.64 | 2.64 | 0.38% | 31,582 |
| Apr 21, 2026 | 2.61 | 2.79 | 2.54 | 2.63 | 2.63 | -4.36% | 28,773 |
| Apr 20, 2026 | 2.93 | 3.02 | 2.63 | 2.75 | 2.75 | -5.17% | 24,698 |
| Apr 17, 2026 | 3.17 | 3.29 | 2.76 | 2.90 | 2.90 | -7.35% | 115,324 |
| Apr 16, 2026 | 2.28 | 3.68 | 2.22 | 3.13 | 3.13 | 34.91% | 795,321 |
| Apr 15, 2026 | 2.55 | 2.70 | 2.18 | 2.32 | 2.32 | -10.77% | 162,638 |
| Apr 14, 2026 | 2.75 | 2.95 | 2.47 | 2.60 | 2.60 | -3.70% | 72,993 |
| Apr 13, 2026 | 3.49 | 3.50 | 2.64 | 2.70 | 2.70 | -25.00% | 135,899 |
| Apr 10, 2026 | 3.90 | 3.99 | 2.95 | 3.60 | 3.60 | -4.31% | 48,790 |
| Apr 9, 2026 | 5.88 | 6.00 | 3.63 | 3.76 | 3.76 | -37.28% | 46,850 |
| Apr 8, 2026 | 5.62 | 6.14 | 5.60 | 6.00 | 6.00 | 10.66% | 12,480 |
| Apr 7, 2026 | 5.30 | 5.90 | 5.20 | 5.42 | 5.42 | 0.93% | 15,075 |
| Apr 6, 2026 | 5.20 | 5.54 | 4.80 | 5.37 | 5.37 | 3.83% | 21,384 |
| Apr 2, 2026 | 5.18 | 5.25 | 4.61 | 5.17 | 5.17 | 1.41% | 11,387 |
| Apr 1, 2026 | 4.75 | 5.32 | 4.10 | 5.10 | 5.10 | 4.38% | 21,727 |
| Mar 31, 2026 | 5.50 | 6.29 | 3.41 | 4.89 | 4.89 | -21.40% | 102,642 |
| Mar 30, 2026 | 17.31 | 17.80 | 5.22 | 6.22 | 6.22 | -68.92% | 215,947 |
| Mar 27, 2026 | 17.01 | 20.40 | 12.00 | 20.00 | 20.00 | 17.67% | 38,138 |
| Mar 26, 2026 | 15.60 | 18.38 | 15.40 | 17.00 | 17.00 | 3.68% | 17,730 |
| Mar 25, 2026 | 13.72 | 16.60 | 11.62 | 16.39 | 16.39 | 17.07% | 33,712 |
| Mar 24, 2026 | 11.10 | 14.10 | 11.10 | 14.00 | 14.00 | 0.01% | 3,692 |
| Mar 23, 2026 | 13.62 | 14.00 | 12.45 | 14.00 | 14.00 | 0.01% | 989 |
| Mar 20, 2026 | 13.76 | 14.34 | 13.26 | 14.00 | 14.00 | -2.79% | 9,120 |
| Mar 19, 2026 | 13.00 | 14.58 | 12.33 | 14.40 | 14.40 | 10.77% | 23,125 |
| Mar 18, 2026 | 11.60 | 14.10 | 10.60 | 13.00 | 13.00 | 10.43% | 16,458 |
| Mar 17, 2026 | 10.18 | 12.00 | 10.05 | 11.77 | 11.77 | 10.66% | 4,795 |
| Mar 16, 2026 | 10.78 | 11.29 | 10.10 | 10.64 | 10.64 | 0.36% | 4,009 |
| Mar 13, 2026 | 10.60 | 10.93 | 10.00 | 10.60 | 10.60 | 3.68% | 750 |
| Mar 12, 2026 | 10.40 | 10.80 | 10.00 | 10.22 | 10.22 | -3.55% | 10,788 |
| Mar 11, 2026 | 10.40 | 11.00 | 9.82 | 10.60 | 10.60 | 2.12% | 21,203 |
| Mar 10, 2026 | 11.00 | 11.80 | 10.00 | 10.38 | 10.38 | -6.40% | 12,524 |
| Mar 9, 2026 | 10.46 | 11.10 | 9.56 | 11.09 | 11.09 | 5.68% | 2,713 |
| Mar 6, 2026 | 10.60 | 10.60 | 9.02 | 10.49 | 10.49 | -0.78% | 734 |
| Mar 5, 2026 | 10.10 | 10.59 | 9.28 | 10.58 | 10.58 | 0.17% | 695 |
| Mar 4, 2026 | 9.60 | 10.58 | 9.60 | 10.56 | 10.56 | 3.71% | 304 |
| Mar 3, 2026 | 8.80 | 10.20 | 8.80 | 10.18 | 10.18 | -1.93% | 1,367 |
| Mar 2, 2026 | 10.11 | 10.43 | 9.71 | 10.38 | 10.38 | 5.92% | 984 |
| Feb 27, 2026 | 9.90 | 10.00 | 9.18 | 9.80 | 9.80 | 1.03% | 3,149 |
| Feb 26, 2026 | 8.82 | 10.20 | 8.60 | 9.70 | 9.70 | 2.75% | 3,148 |
| Feb 25, 2026 | 9.11 | 9.50 | 8.90 | 9.44 | 9.44 | -0.65% | 331 |
| Feb 24, 2026 | 9.65 | 9.65 | 9.00 | 9.50 | 9.50 | -0.98% | 921 |
| Feb 23, 2026 | 8.80 | 9.64 | 8.74 | 9.60 | 9.60 | 0.86% | 1,851 |
| Feb 20, 2026 | 9.40 | 9.52 | 8.93 | 9.51 | 9.51 | 6.75% | 2,037 |
| Feb 19, 2026 | 8.10 | 9.16 | 8.10 | 8.91 | 8.91 | 3.60% | 2,059 |
| Feb 18, 2026 | 8.60 | 10.20 | 8.55 | 8.60 | 8.60 | 0.02% | 33,415 |
| Feb 17, 2026 | 8.70 | 8.84 | 8.30 | 8.60 | 8.60 | -1.17% | 775 |
| Feb 13, 2026 | 8.94 | 10.20 | 8.64 | 8.70 | 8.70 | 0.02% | 1,443 |
| Feb 12, 2026 | 8.93 | 9.77 | 8.53 | 8.70 | 8.70 | 2.35% | 2,370 |
| Feb 11, 2026 | 9.90 | 10.72 | 8.22 | 8.50 | 8.50 | -14.52% | 9,735 |
| Feb 10, 2026 | 10.80 | 10.80 | 9.94 | 9.94 | 9.94 | -4.49% | 3,262 |
| Feb 9, 2026 | 10.70 | 11.24 | 10.00 | 10.41 | 10.41 | 0.62% | 3,458 |
| Feb 6, 2026 | 9.64 | 11.04 | 9.64 | 10.35 | 10.35 | 7.79% | 3,909 |
| Feb 5, 2026 | 10.80 | 11.40 | 9.04 | 9.60 | 9.60 | -12.25% | 4,102 |
| Feb 4, 2026 | 10.44 | 11.04 | 10.00 | 10.94 | 10.94 | -0.73% | 3,532 |
| Feb 3, 2026 | 11.31 | 11.36 | 10.60 | 11.02 | 11.02 | -5.15% | 2,085 |
| Feb 2, 2026 | 12.00 | 12.00 | 10.96 | 11.62 | 11.62 | -4.77% | 3,420 |
| Jan 30, 2026 | 10.86 | 12.56 | 10.44 | 12.20 | 12.20 | 8.93% | 7,448 |
| Jan 29, 2026 | 11.57 | 11.57 | 10.40 | 11.20 | 11.20 | -6.09% | 9,807 |
| Jan 28, 2026 | 11.27 | 12.03 | 10.42 | 11.93 | 11.93 | 2.62% | 4,866 |
| Jan 27, 2026 | 11.64 | 11.64 | 10.76 | 11.62 | 11.62 | -3.15% | 6,015 |
| Jan 26, 2026 | 10.88 | 12.00 | 10.80 | 12.00 | 12.00 | 4.44% | 9,347 |
| Jan 23, 2026 | 9.40 | 14.20 | 9.19 | 11.49 | 11.49 | 19.79% | 240,137 |
| Jan 22, 2026 | 8.76 | 10.20 | 8.60 | 9.59 | 9.59 | 12.08% | 11,586 |
| Jan 21, 2026 | 9.50 | 10.80 | 8.40 | 8.56 | 8.56 | -21.02% | 21,080 |
| Jan 20, 2026 | 14.39 | 14.39 | 9.04 | 10.84 | 10.84 | -27.63% | 65,868 |
| Jan 16, 2026 | 16.20 | 40.00 | 11.00 | 14.97 | 14.97 | -7.57% | 1,571,532 |
| Jan 15, 2026 | 16.58 | 16.59 | 16.20 | 16.20 | 16.20 | -2.41% | 419 |
| Jan 14, 2026 | 16.40 | 16.63 | 16.20 | 16.60 | 16.60 | 1.34% | 1,275 |
| Jan 13, 2026 | 16.80 | 16.80 | 16.00 | 16.38 | 16.38 | 4.46% | 1,637 |
| Jan 12, 2026 | 15.60 | 16.77 | 15.60 | 15.68 | 15.68 | 1.67% | 1,688 |
| Jan 9, 2026 | 15.20 | 16.18 | 15.20 | 15.42 | 15.42 | -0.62% | 833 |
| Jan 8, 2026 | 15.00 | 16.20 | 14.70 | 15.52 | 15.52 | 7.75% | 14,234 |
| Jan 7, 2026 | 15.00 | 15.40 | 14.40 | 14.40 | 14.40 | -1.76% | 14,667 |
| Jan 6, 2026 | 14.60 | 14.66 | 14.60 | 14.66 | 14.66 | 0.41% | 96 |
| Jan 5, 2026 | 15.00 | 15.40 | 14.40 | 14.60 | 14.60 | 0.69% | 1,031 |
| Jan 2, 2026 | 15.60 | 15.60 | 14.50 | 14.50 | 14.50 | -0.11% | 293 |
| Dec 31, 2025 | 14.80 | 16.20 | 14.42 | 14.52 | 14.52 | -2.01% | 21,122 |
| Dec 30, 2025 | 15.00 | 18.00 | 13.86 | 14.81 | 14.81 | 6.71% | 73,703 |
| Dec 29, 2025 | 14.90 | 15.90 | 13.40 | 13.88 | 13.88 | -2.73% | 15,646 |
| Dec 26, 2025 | 14.00 | 15.02 | 14.00 | 14.27 | 14.27 | -2.65% | 929 |
| Dec 24, 2025 | 14.60 | 15.10 | 14.60 | 14.66 | 14.66 | 4.62% | 443 |
| Dec 23, 2025 | 15.00 | 16.00 | 14.01 | 14.01 | 14.01 | -7.30% | 887 |
| Dec 22, 2025 | 15.22 | 16.00 | 15.12 | 15.12 | 15.12 | 0.72% | 1,431 |
| Dec 19, 2025 | 15.51 | 16.46 | 15.00 | 15.01 | 15.01 | -3.24% | 1,840 |
| Dec 18, 2025 | 16.43 | 16.60 | 12.00 | 15.51 | 15.51 | -5.60% | 1,546 |
| Dec 17, 2025 | 16.04 | 17.00 | 16.03 | 16.43 | 16.43 | -2.52% | 6,106 |
| Dec 16, 2025 | 17.20 | 17.60 | 15.58 | 16.85 | 16.85 | -0.26% | 13,754 |
| Dec 15, 2025 | 17.30 | 17.79 | 15.52 | 16.90 | 16.90 | 4.74% | 39,587 |
| Dec 12, 2025 | 15.70 | 18.00 | 15.10 | 16.13 | 16.13 | 6.85% | 16,788 |
| Dec 11, 2025 | 15.00 | 16.25 | 15.00 | 15.10 | 15.10 | 0.67% | 925 |
| Dec 10, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 49 |
| Dec 9, 2025 | 15.21 | 15.90 | 15.20 | 15.20 | 15.20 | - | 904 |
| Dec 8, 2025 | 15.50 | 16.00 | 15.20 | 15.20 | 15.20 | -1.34% | 232 |
| Dec 5, 2025 | 16.20 | 16.20 | 15.00 | 15.41 | 15.41 | -6.06% | 1,155 |
| Dec 4, 2025 | 16.70 | 17.11 | 16.13 | 16.40 | 16.40 | -0.01% | 2,910 |
| Dec 3, 2025 | 16.04 | 16.99 | 16.00 | 16.40 | 16.40 | -3.52% | 1,305 |