Skip to main content
SkyAI, Inc. (SKYA)
NASDAQ: SKYA · Real-Time Price · USD
1.090
+0.140 (14.74%)
At close: Jun 26, 2026, 4:00 PM EDT
1.051
-0.039 (-3.54%)
After-hours: Jun 26, 2026, 6:48 PM EDT

SkyAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.961.090.961.091.0914.74%484,766
Jun 25, 20261.021.030.910.950.95-6.86%377,323
Jun 24, 20261.011.040.981.021.02-0.97%483,403
Jun 23, 20261.071.090.981.031.03-4.63%568,791
Jun 22, 20261.201.201.061.081.08-8.47%412,102
Jun 18, 20261.191.261.151.181.18-1.67%759,676
Jun 17, 20261.261.321.181.201.20-6.98%509,744
Jun 16, 20261.311.371.221.291.293.20%970,898
Jun 15, 20261.201.301.191.251.2511.61%379,893
Jun 12, 20261.111.171.071.121.12-0.88%165,949
Jun 11, 20261.151.171.101.131.131.80%225,514
Jun 10, 20261.121.161.021.111.11-4.31%691,101
Jun 9, 20261.301.301.141.161.16-11.45%210,402
Jun 8, 20261.261.331.231.311.318.26%450,055
Jun 5, 20261.231.271.131.211.21-3.20%538,405
Jun 4, 20261.251.301.211.251.25-3.47%403,609
Jun 3, 20261.411.461.281.301.30-10.07%280,537
Jun 2, 20261.651.651.431.441.44-12.73%286,261
Jun 1, 20261.761.791.651.651.65-9.84%374,297
May 29, 20261.801.831.711.831.833.39%189,458
May 28, 20261.841.841.641.771.77-3.80%210,153
May 27, 20261.981.981.811.841.841.10%520,561
May 26, 20261.871.871.811.821.820.55%139,230
May 22, 20261.901.911.811.811.81-4.23%139,357
May 21, 20261.841.921.841.891.891.61%121,856
May 20, 20261.751.891.741.861.865.08%158,467
May 19, 20261.801.801.751.771.77-1.67%86,118
May 18, 20261.871.871.781.801.80-4.26%99,383
May 15, 20261.921.991.861.881.88-6.00%127,612
May 14, 20262.002.021.912.002.002.04%360,475
May 13, 20262.032.051.941.961.96-2.00%143,491
May 12, 20262.092.142.002.002.00-4.31%247,546
May 11, 20262.032.142.002.092.094.50%331,347
May 8, 20261.892.021.852.002.006.95%471,985
May 7, 20261.871.891.841.871.87-0.53%148,770
May 6, 20261.921.941.871.881.88-1.05%329,639
May 5, 20261.861.911.831.901.903.83%439,847
May 4, 20261.841.881.791.831.83-0.54%419,764
May 1, 20261.771.851.771.841.843.08%314,591
Apr 30, 20261.771.801.741.791.792.00%176,035
Apr 29, 20261.791.791.731.751.75-2.23%174,690
Apr 28, 20261.781.801.731.791.79-282,697
Apr 27, 20261.891.901.791.791.79-4.79%313,394
Apr 24, 20261.851.931.821.881.882.73%324,230
Apr 23, 20261.931.951.821.831.83-6.15%494,267
Apr 22, 20261.871.971.871.951.956.56%464,928
Apr 21, 20261.851.891.821.831.83-0.54%264,871
Apr 20, 20261.861.861.821.841.84-3.66%194,329
Apr 17, 20261.951.961.891.911.91-0.52%329,150
Apr 16, 20261.841.951.791.921.923.78%417,601
Apr 15, 20261.741.851.741.851.856.32%323,904
Apr 14, 20261.741.811.731.741.740.58%308,597
Apr 13, 20261.641.731.611.731.733.59%361,023
Apr 10, 20261.651.701.641.671.67-281,421
Apr 9, 20261.601.681.601.671.672.45%384,532
Apr 8, 20261.631.701.561.631.634.49%605,285
Apr 7, 20261.461.571.421.561.564.70%661,017
Apr 6, 20261.561.611.481.491.49-1.32%1,055,701
Apr 2, 20261.581.591.501.511.51-7.36%520,901
Apr 1, 20261.701.721.621.631.63-2.98%237,605
Mar 31, 20261.551.691.551.681.687.69%226,890
Mar 30, 20261.601.621.521.561.56-1.27%241,313
Mar 27, 20261.671.671.561.581.58-5.39%400,333
Mar 26, 20261.701.741.661.671.67-3.47%255,748
Mar 25, 20261.791.811.711.731.73-373,564
Mar 24, 20261.831.861.721.731.73-5.46%291,066
Mar 23, 20261.781.831.721.831.833.39%507,065
Mar 20, 20261.821.861.741.771.77-3.28%517,847
Mar 19, 20261.801.831.781.831.83-179,621
Mar 18, 20261.871.891.821.831.83-4.69%252,590
Mar 17, 20261.972.021.901.921.92-2.04%564,664
Mar 16, 20262.012.031.911.961.963.16%185,620
Mar 13, 20261.882.071.871.901.904.40%531,380
Mar 12, 20261.851.911.811.821.82-1.62%252,634
Mar 11, 20261.821.891.821.851.851.65%111,144
Mar 10, 20261.831.881.791.821.821.68%126,302
Mar 9, 20261.781.851.731.791.79-107,107
Mar 6, 20261.811.861.771.791.79-3.24%127,501
Mar 5, 20261.881.941.791.851.85-1.07%249,695
Mar 4, 20261.811.901.761.871.875.06%595,650
Mar 3, 20261.731.811.701.781.78-257,512
Mar 2, 20261.711.871.701.781.782.89%213,392
Feb 27, 20261.761.781.681.731.73-3.89%216,516
Feb 26, 20261.901.921.761.801.80-6.25%202,624
Feb 25, 20261.802.041.771.921.929.71%1,105,067
Feb 24, 20261.801.841.731.751.75-4.11%164,177
Feb 23, 20261.741.861.731.831.831.39%260,534
Feb 20, 20261.741.861.741.801.802.27%142,337
Feb 19, 20261.741.771.711.761.76-1.68%85,659
Feb 18, 20261.751.881.751.791.790.56%122,259
Feb 17, 20261.731.801.661.781.781.14%248,394
Feb 13, 20261.631.801.631.761.766.67%242,600
Feb 12, 20261.681.711.621.651.65-0.60%282,127
Feb 11, 20261.701.701.581.661.66-2.35%243,776
Feb 10, 20261.721.851.701.701.70-2.86%197,651
Feb 9, 20261.631.771.631.751.756.06%601,464
Feb 6, 20261.551.741.491.651.6515.79%493,028
Feb 5, 20261.621.671.421.431.43-15.18%665,698
Feb 4, 20261.701.731.571.681.68-4.00%833,446
Feb 3, 20261.731.791.651.751.754.17%1,469,983