Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
5.90
+0.45 (8.26%)
At close: Apr 28, 2026, 4:00 PM EDT
5.68
-0.22 (-3.73%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Sky Quarry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.21 | 6.51 | 4.95 | 5.90 | 5.90 | 8.26% | 12,589,885 |
| Apr 27, 2026 | 5.99 | 6.24 | 5.22 | 5.45 | 5.45 | -9.17% | 433,212 |
| Apr 24, 2026 | 6.54 | 6.88 | 5.81 | 6.00 | 6.00 | -15.01% | 824,980 |
| Apr 23, 2026 | 8.25 | 8.31 | 6.85 | 7.06 | 7.06 | -13.80% | 1,034,862 |
| Apr 22, 2026 | 8.62 | 8.78 | 7.90 | 8.19 | 8.19 | -8.70% | 860,433 |
| Apr 21, 2026 | 8.61 | 10.25 | 8.30 | 8.97 | 8.97 | -1.75% | 2,842,773 |
| Apr 20, 2026 | 9.33 | 10.03 | 8.72 | 9.13 | 9.13 | 13.98% | 2,945,624 |
| Apr 17, 2026 | 8.65 | 9.88 | 7.52 | 8.01 | 8.01 | -18.43% | 1,210,090 |
| Apr 16, 2026 | 10.42 | 11.29 | 9.63 | 9.82 | 9.82 | -11.45% | 1,289,902 |
| Apr 15, 2026 | 9.36 | 11.24 | 8.84 | 11.09 | 11.09 | 20.54% | 3,221,478 |
| Apr 14, 2026 | 10.07 | 10.27 | 8.50 | 9.20 | 9.20 | -20.83% | 3,694,620 |
| Apr 13, 2026 | 18.80 | 19.45 | 11.02 | 11.62 | 11.62 | -7.70% | 21,866,406 |
| Apr 10, 2026 | 7.75 | 15.35 | 7.62 | 12.59 | 12.59 | 72.70% | 43,992,040 |
| Apr 9, 2026 | 7.16 | 9.56 | 6.91 | 7.29 | 7.29 | 10.29% | 21,493,091 |
| Apr 8, 2026 | 5.10 | 7.50 | 5.00 | 6.61 | 6.61 | 3.93% | 7,348,931 |
| Apr 7, 2026 | 6.37 | 8.32 | 5.92 | 6.36 | 6.36 | 27.20% | 72,133,794 |
| Apr 6, 2026 | 4.70 | 6.43 | 4.52 | 5.00 | 5.00 | -1.96% | 21,064,812 |
| Apr 2, 2026 | 5.57 | 5.89 | 3.75 | 5.10 | 5.10 | 101.58% | 199,875,378 |
| Apr 1, 2026 | 2.52 | 2.89 | 2.36 | 2.53 | 2.53 | -1.56% | 146,152 |
| Mar 31, 2026 | 2.37 | 2.63 | 2.37 | 2.57 | 2.57 | 7.08% | 36,383 |
| Mar 30, 2026 | 2.44 | 2.48 | 2.16 | 2.40 | 2.40 | -0.83% | 93,250 |
| Mar 27, 2026 | 2.00 | 2.55 | 1.90 | 2.42 | 2.42 | 19.80% | 215,724 |
| Mar 26, 2026 | 2.20 | 2.20 | 1.85 | 2.02 | 2.02 | -8.18% | 125,153 |
| Mar 25, 2026 | 2.59 | 2.65 | 2.17 | 2.20 | 2.20 | -14.40% | 146,394 |
| Mar 24, 2026 | 2.90 | 3.03 | 2.45 | 2.57 | 2.57 | -12.73% | 139,302 |
| Mar 23, 2026 | 2.80 | 3.02 | 2.80 | 2.95 | 2.95 | 3.70% | 66,306 |
| Mar 20, 2026 | 3.33 | 3.41 | 2.71 | 2.84 | 2.84 | -15.98% | 132,573 |
| Mar 19, 2026 | 3.81 | 3.96 | 3.36 | 3.38 | 3.38 | -14.43% | 179,380 |
| Mar 18, 2026 | 3.50 | 4.36 | 3.40 | 3.95 | 3.95 | 11.90% | 447,578 |
| Mar 17, 2026 | 3.41 | 3.81 | 3.25 | 3.53 | 3.53 | 3.52% | 187,768 |
| Mar 16, 2026 | 2.75 | 4.14 | 2.52 | 3.41 | 3.41 | 18.40% | 963,623 |
| Mar 13, 2026 | 3.04 | 3.08 | 2.51 | 2.88 | 2.88 | 3.08% | 412,193 |
| Mar 12, 2026 | 2.74 | 3.09 | 2.71 | 2.79 | 2.79 | -0.21% | 620,678 |
| Mar 11, 2026 | 2.78 | 2.80 | 2.57 | 2.80 | 2.80 | - | 123,509 |
| Mar 10, 2026 | 2.80 | 2.88 | 2.55 | 2.80 | 2.80 | 1.05% | 132,320 |
| Mar 9, 2026 | 2.84 | 3.43 | 2.58 | 2.77 | 2.77 | 0.40% | 388,019 |
| Mar 6, 2026 | 3.42 | 3.52 | 2.57 | 2.76 | 2.76 | -37.74% | 398,624 |
| Mar 5, 2026 | 3.80 | 5.04 | 3.69 | 4.43 | 4.43 | 16.66% | 1,997,602 |
| Mar 4, 2026 | 3.50 | 3.99 | 3.21 | 3.80 | 3.80 | 4.48% | 239,225 |
| Mar 3, 2026 | 4.16 | 4.48 | 3.24 | 3.64 | 3.64 | -9.08% | 760,403 |
| Mar 2, 2026 | 4.07 | 4.88 | 3.68 | 4.00 | 4.00 | 13.15% | 893,377 |
| Feb 27, 2026 | 3.28 | 3.65 | 2.98 | 3.54 | 3.54 | 10.37% | 138,164 |
| Feb 26, 2026 | 2.80 | 3.27 | 2.72 | 3.20 | 3.20 | 13.95% | 121,646 |
| Feb 25, 2026 | 2.80 | 2.89 | 2.64 | 2.81 | 2.81 | 2.29% | 34,207 |
| Feb 24, 2026 | 2.78 | 2.79 | 2.64 | 2.75 | 2.75 | 3.39% | 29,060 |
| Feb 23, 2026 | 2.88 | 2.88 | 2.64 | 2.66 | 2.66 | -7.71% | 47,145 |
| Feb 20, 2026 | 2.81 | 2.96 | 2.56 | 2.88 | 2.88 | -5.82% | 210,282 |
| Feb 19, 2026 | 2.87 | 3.36 | 2.72 | 3.06 | 3.06 | 12.92% | 1,545,999 |
| Feb 18, 2026 | 2.54 | 2.96 | 2.54 | 2.71 | 2.71 | 5.70% | 51,139 |
| Feb 17, 2026 | 2.64 | 3.04 | 2.48 | 2.56 | 2.56 | -3.54% | 35,971 |
| Feb 13, 2026 | 2.76 | 2.96 | 2.55 | 2.66 | 2.66 | -1.12% | 76,364 |
| Feb 12, 2026 | 2.72 | 3.04 | 2.54 | 2.69 | 2.69 | -1.25% | 49,416 |
| Feb 11, 2026 | 2.26 | 2.84 | 2.25 | 2.72 | 2.72 | 16.44% | 89,430 |
| Feb 10, 2026 | 2.30 | 2.40 | 2.30 | 2.34 | 2.34 | -0.93% | 10,729 |
| Feb 9, 2026 | 2.32 | 2.56 | 2.20 | 2.36 | 2.36 | 4.80% | 46,098 |
| Feb 6, 2026 | 2.28 | 2.32 | 2.10 | 2.25 | 2.25 | 2.27% | 29,381 |
| Feb 5, 2026 | 2.42 | 2.53 | 2.12 | 2.20 | 2.20 | -14.43% | 58,019 |
| Feb 4, 2026 | 2.30 | 2.62 | 2.24 | 2.57 | 2.57 | 19.03% | 107,306 |
| Feb 3, 2026 | 2.44 | 2.44 | 2.12 | 2.16 | 2.16 | -9.85% | 95,074 |
| Feb 2, 2026 | 2.28 | 2.58 | 2.28 | 2.40 | 2.40 | 2.92% | 66,434 |
| Jan 30, 2026 | 2.72 | 2.73 | 2.20 | 2.33 | 2.33 | -14.44% | 113,985 |
| Jan 29, 2026 | 2.79 | 2.96 | 2.72 | 2.72 | 2.72 | -2.58% | 78,869 |
| Jan 28, 2026 | 3.04 | 3.11 | 2.79 | 2.79 | 2.79 | -12.61% | 95,547 |
| Jan 27, 2026 | 2.87 | 3.44 | 2.80 | 3.20 | 3.20 | 17.50% | 638,784 |
| Jan 26, 2026 | 2.82 | 3.12 | 2.72 | 2.72 | 2.72 | -1.16% | 145,130 |
| Jan 23, 2026 | 3.02 | 3.09 | 2.75 | 2.75 | 2.75 | -5.14% | 70,174 |
| Jan 22, 2026 | 3.06 | 3.14 | 2.90 | 2.90 | 2.90 | -5.81% | 58,670 |
| Jan 21, 2026 | 2.94 | 3.08 | 2.80 | 3.08 | 3.08 | 5.34% | 90,480 |
| Jan 20, 2026 | 3.06 | 3.12 | 2.78 | 2.92 | 2.92 | -3.85% | 137,852 |
| Jan 16, 2026 | 3.16 | 3.34 | 2.97 | 3.04 | 3.04 | 5.85% | 214,431 |
| Jan 15, 2026 | 2.92 | 3.33 | 2.70 | 2.87 | 2.87 | -4.93% | 798,734 |
| Jan 14, 2026 | 3.47 | 3.59 | 2.77 | 3.02 | 3.02 | -15.80% | 328,686 |
| Jan 13, 2026 | 4.05 | 5.28 | 3.59 | 3.59 | 3.59 | -10.59% | 915,823 |
| Jan 12, 2026 | 4.00 | 4.52 | 3.68 | 4.01 | 4.01 | -3.21% | 224,139 |
| Jan 9, 2026 | 3.99 | 4.32 | 3.64 | 4.15 | 4.15 | 8.39% | 355,753 |
| Jan 8, 2026 | 4.88 | 5.20 | 3.62 | 3.83 | 3.83 | -30.46% | 1,188,628 |
| Jan 7, 2026 | 5.60 | 6.69 | 5.07 | 5.50 | 5.50 | 17.87% | 5,878,914 |
| Jan 6, 2026 | 2.72 | 5.04 | 2.70 | 4.67 | 4.67 | 88.83% | 29,222,053 |
| Jan 5, 2026 | 3.20 | 3.22 | 2.43 | 2.47 | 2.47 | -28.22% | 530,418 |
| Jan 2, 2026 | 1.85 | 3.60 | 1.77 | 3.44 | 3.44 | 92.62% | 2,488,899 |
| Dec 31, 2025 | 1.87 | 1.87 | 1.66 | 1.79 | 1.79 | -3.61% | 28,556 |
| Dec 30, 2025 | 2.00 | 2.08 | 1.80 | 1.86 | 1.86 | -5.07% | 22,780 |
| Dec 29, 2025 | 2.12 | 2.29 | 1.77 | 1.95 | 1.95 | -14.30% | 114,337 |
| Dec 26, 2025 | 2.34 | 2.34 | 2.26 | 2.28 | 2.28 | -2.56% | 10,231 |
| Dec 24, 2025 | 2.25 | 2.37 | 2.25 | 2.34 | 2.34 | -0.89% | 10,368 |
| Dec 23, 2025 | 2.27 | 2.38 | 2.24 | 2.36 | 2.36 | 0.73% | 8,213 |
| Dec 22, 2025 | 2.42 | 2.44 | 2.24 | 2.34 | 2.34 | 2.54% | 42,193 |
| Dec 19, 2025 | 2.33 | 2.60 | 2.16 | 2.29 | 2.29 | -4.35% | 19,120 |
| Dec 18, 2025 | 2.53 | 2.61 | 2.32 | 2.39 | 2.39 | -8.53% | 40,415 |
| Dec 17, 2025 | 2.64 | 2.72 | 2.50 | 2.61 | 2.61 | -3.93% | 22,856 |
| Dec 16, 2025 | 2.64 | 2.72 | 2.61 | 2.72 | 2.72 | -2.37% | 8,235 |
| Dec 15, 2025 | 2.80 | 2.89 | 2.58 | 2.79 | 2.79 | -4.06% | 30,275 |
| Dec 12, 2025 | 2.88 | 2.98 | 2.74 | 2.90 | 2.90 | -0.55% | 8,413 |
| Dec 11, 2025 | 3.17 | 3.17 | 2.81 | 2.92 | 2.92 | -4.45% | 8,267 |
| Dec 10, 2025 | 2.86 | 3.16 | 2.86 | 3.06 | 3.06 | 0.79% | 14,611 |
| Dec 9, 2025 | 2.90 | 3.03 | 2.88 | 3.03 | 3.03 | 1.13% | 14,680 |
| Dec 8, 2025 | 3.14 | 3.14 | 2.79 | 3.00 | 3.00 | -3.66% | 13,686 |
| Dec 5, 2025 | 2.92 | 3.12 | 2.92 | 3.11 | 3.11 | 3.49% | 9,907 |
| Dec 4, 2025 | 2.88 | 3.07 | 2.83 | 3.01 | 3.01 | 2.35% | 19,071 |
| Dec 3, 2025 | 2.69 | 2.97 | 2.65 | 2.94 | 2.94 | 4.63% | 17,795 |