SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
28.95
+0.03 (0.10%)
Mar 9, 2026, 3:31 PM EDT - Market open
SkyWater Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.40 | 28.76 | 28.04 | 28.47 | - | -1.56% | 321,569 |
| Mar 6, 2026 | 28.26 | 29.81 | 28.25 | 28.92 | 28.92 | -1.03% | 722,772 |
| Mar 5, 2026 | 29.10 | 29.33 | 28.23 | 29.22 | 29.22 | -0.31% | 859,129 |
| Mar 4, 2026 | 30.14 | 30.40 | 29.20 | 29.31 | 29.31 | -1.81% | 1,076,088 |
| Mar 3, 2026 | 28.68 | 30.06 | 28.43 | 29.85 | 29.85 | -0.43% | 1,166,048 |
| Mar 2, 2026 | 28.55 | 29.98 | 28.55 | 29.98 | 29.98 | 1.77% | 607,872 |
| Feb 27, 2026 | 29.91 | 30.01 | 29.10 | 29.46 | 29.46 | -4.44% | 1,124,695 |
| Feb 26, 2026 | 29.82 | 31.50 | 29.56 | 30.83 | 30.83 | 7.05% | 2,985,327 |
| Feb 25, 2026 | 28.47 | 29.09 | 28.30 | 28.80 | 28.80 | 2.42% | 776,916 |
| Feb 24, 2026 | 27.70 | 28.43 | 27.61 | 28.12 | 28.12 | 1.30% | 659,475 |
| Feb 23, 2026 | 27.73 | 28.19 | 27.55 | 27.76 | 27.76 | -1.35% | 784,940 |
| Feb 20, 2026 | 28.60 | 29.50 | 27.94 | 28.14 | 28.14 | -2.39% | 873,464 |
| Feb 19, 2026 | 28.42 | 28.95 | 28.15 | 28.83 | 28.83 | 0.31% | 662,623 |
| Feb 18, 2026 | 28.78 | 29.40 | 28.40 | 28.74 | 28.74 | -0.10% | 892,158 |
| Feb 17, 2026 | 28.57 | 29.25 | 28.41 | 28.77 | 28.77 | -1.57% | 917,195 |
| Feb 13, 2026 | 28.55 | 29.71 | 27.90 | 29.23 | 29.23 | 2.89% | 1,038,760 |
| Feb 12, 2026 | 29.32 | 29.32 | 28.15 | 28.41 | 28.41 | -3.37% | 1,449,915 |
| Feb 11, 2026 | 30.53 | 30.70 | 29.09 | 29.40 | 29.40 | -2.00% | 1,200,405 |
| Feb 10, 2026 | 30.24 | 30.86 | 29.51 | 30.00 | 30.00 | -1.09% | 1,798,109 |
| Feb 9, 2026 | 29.96 | 30.87 | 29.17 | 30.33 | 30.33 | -0.07% | 1,743,279 |
| Feb 6, 2026 | 28.60 | 30.54 | 28.53 | 30.35 | 30.35 | 6.68% | 2,397,779 |
| Feb 5, 2026 | 28.64 | 29.65 | 28.13 | 28.45 | 28.45 | -4.59% | 2,716,363 |
| Feb 4, 2026 | 31.21 | 31.59 | 29.20 | 29.82 | 29.82 | -6.02% | 3,435,718 |
| Feb 3, 2026 | 31.37 | 31.86 | 30.54 | 31.73 | 31.73 | 1.31% | 2,116,817 |
| Feb 2, 2026 | 31.38 | 32.28 | 31.00 | 31.32 | 31.32 | -1.07% | 1,553,305 |
| Jan 30, 2026 | 32.56 | 32.96 | 31.34 | 31.66 | 31.66 | -3.94% | 2,184,831 |
| Jan 29, 2026 | 33.45 | 33.85 | 32.11 | 32.96 | 32.96 | -2.02% | 3,278,504 |
| Jan 28, 2026 | 32.91 | 34.00 | 32.84 | 33.64 | 33.64 | 0.30% | 3,564,463 |
| Jan 27, 2026 | 32.00 | 33.95 | 31.98 | 33.54 | 33.54 | 3.68% | 6,390,611 |
| Jan 26, 2026 | 33.78 | 34.14 | 32.17 | 32.35 | 32.35 | 3.29% | 15,784,787 |
| Jan 23, 2026 | 32.90 | 33.03 | 29.80 | 31.32 | 31.32 | -5.32% | 2,692,950 |
| Jan 22, 2026 | 34.95 | 35.15 | 31.95 | 33.08 | 33.08 | -2.39% | 2,174,878 |
| Jan 21, 2026 | 35.58 | 36.04 | 31.43 | 33.89 | 33.89 | -2.56% | 3,052,514 |
| Jan 20, 2026 | 32.27 | 36.27 | 32.06 | 34.78 | 34.78 | 5.08% | 3,171,964 |
| Jan 16, 2026 | 32.89 | 34.40 | 31.99 | 33.10 | 33.10 | 3.34% | 1,957,369 |
| Jan 15, 2026 | 31.01 | 34.97 | 31.01 | 32.03 | 32.03 | 5.22% | 3,266,403 |
| Jan 14, 2026 | 28.77 | 30.94 | 27.04 | 30.44 | 30.44 | 4.00% | 2,377,451 |
| Jan 13, 2026 | 30.81 | 30.98 | 28.39 | 29.27 | 29.27 | -3.11% | 1,818,509 |
| Jan 12, 2026 | 29.00 | 30.40 | 27.75 | 30.21 | 30.21 | 2.13% | 2,273,730 |
| Jan 9, 2026 | 27.74 | 29.95 | 27.33 | 29.58 | 29.58 | 8.31% | 2,002,973 |
| Jan 8, 2026 | 28.45 | 29.88 | 26.40 | 27.31 | 27.31 | -2.67% | 3,375,009 |
| Jan 7, 2026 | 27.37 | 29.00 | 26.30 | 28.06 | 28.06 | -0.78% | 3,105,632 |
| Jan 6, 2026 | 25.16 | 28.73 | 24.60 | 28.28 | 28.28 | 12.40% | 4,554,465 |
| Jan 5, 2026 | 23.15 | 25.49 | 22.80 | 25.16 | 25.16 | 12.17% | 4,661,020 |
| Jan 2, 2026 | 18.96 | 22.55 | 18.96 | 22.43 | 22.43 | 23.51% | 3,436,125 |
| Dec 31, 2025 | 18.75 | 19.53 | 18.15 | 18.16 | 18.16 | -3.20% | 1,402,470 |
| Dec 30, 2025 | 19.00 | 20.25 | 18.61 | 18.76 | 18.76 | 1.74% | 1,837,888 |
| Dec 29, 2025 | 18.05 | 19.45 | 17.65 | 18.44 | 18.44 | 1.43% | 1,631,694 |
| Dec 26, 2025 | 17.98 | 18.33 | 17.25 | 18.18 | 18.18 | 1.68% | 1,016,923 |
| Dec 24, 2025 | 17.61 | 18.05 | 17.31 | 17.88 | 17.88 | 1.94% | 470,956 |
| Dec 23, 2025 | 17.86 | 18.09 | 17.36 | 17.54 | 17.54 | -2.83% | 1,376,106 |
| Dec 22, 2025 | 17.30 | 18.17 | 17.10 | 18.05 | 18.05 | 8.93% | 1,456,138 |
| Dec 19, 2025 | 15.79 | 16.96 | 15.76 | 16.57 | 16.57 | 5.61% | 3,061,491 |
| Dec 18, 2025 | 15.63 | 16.07 | 15.12 | 15.69 | 15.69 | 5.73% | 1,221,000 |
| Dec 17, 2025 | 16.62 | 16.62 | 14.81 | 14.84 | 14.84 | -9.07% | 1,468,454 |
| Dec 16, 2025 | 16.12 | 17.00 | 16.03 | 16.32 | 16.32 | -0.43% | 1,213,958 |
| Dec 15, 2025 | 17.77 | 18.03 | 16.35 | 16.39 | 16.39 | -6.66% | 1,694,183 |
| Dec 12, 2025 | 20.17 | 20.17 | 17.27 | 17.56 | 17.56 | -13.16% | 1,771,212 |
| Dec 11, 2025 | 19.10 | 20.88 | 18.71 | 20.22 | 20.22 | 4.39% | 1,901,251 |
| Dec 10, 2025 | 19.16 | 19.67 | 18.84 | 19.37 | 19.37 | 0.41% | 1,072,238 |
| Dec 9, 2025 | 18.60 | 19.43 | 18.40 | 19.29 | 19.29 | 1.69% | 887,102 |
| Dec 8, 2025 | 18.42 | 19.57 | 18.26 | 18.97 | 18.97 | 5.51% | 1,456,157 |
| Dec 5, 2025 | 18.50 | 18.83 | 17.78 | 17.98 | 17.98 | -2.71% | 1,458,277 |
| Dec 4, 2025 | 18.10 | 18.83 | 17.86 | 18.48 | 18.48 | 0.98% | 1,341,968 |
| Dec 3, 2025 | 16.93 | 18.48 | 16.43 | 18.30 | 18.30 | 8.41% | 2,065,776 |
| Dec 2, 2025 | 15.28 | 17.12 | 15.21 | 16.88 | 16.88 | 10.54% | 1,779,613 |
| Dec 1, 2025 | 14.85 | 15.65 | 14.30 | 15.27 | 15.27 | -0.78% | 1,270,430 |
| Nov 28, 2025 | 14.70 | 15.39 | 14.52 | 15.39 | 15.39 | 5.63% | 722,730 |
| Nov 26, 2025 | 14.94 | 14.95 | 14.35 | 14.57 | 14.57 | -1.62% | 1,144,918 |
| Nov 25, 2025 | 14.48 | 14.85 | 13.56 | 14.81 | 14.81 | 0.20% | 1,456,996 |
| Nov 24, 2025 | 14.37 | 14.91 | 14.19 | 14.78 | 14.78 | 5.87% | 1,889,174 |
| Nov 21, 2025 | 13.42 | 14.32 | 12.80 | 13.96 | 13.96 | 2.95% | 2,345,721 |
| Nov 20, 2025 | 15.94 | 16.19 | 13.52 | 13.56 | 13.56 | -9.12% | 2,435,216 |
| Nov 19, 2025 | 15.69 | 16.22 | 14.80 | 14.92 | 14.92 | -5.03% | 1,613,427 |
| Nov 18, 2025 | 16.00 | 16.50 | 15.20 | 15.71 | 15.71 | -5.42% | 1,959,621 |
| Nov 17, 2025 | 17.20 | 18.09 | 16.25 | 16.61 | 16.61 | -3.60% | 1,863,526 |
| Nov 14, 2025 | 16.50 | 18.55 | 16.50 | 17.23 | 17.23 | -2.27% | 2,269,986 |
| Nov 13, 2025 | 20.87 | 20.99 | 17.26 | 17.63 | 17.63 | -17.58% | 2,968,979 |
| Nov 12, 2025 | 22.25 | 23.04 | 20.75 | 21.39 | 21.39 | -3.17% | 2,408,779 |
| Nov 11, 2025 | 22.26 | 23.92 | 21.71 | 22.09 | 22.09 | -6.56% | 2,819,834 |
| Nov 10, 2025 | 19.40 | 24.23 | 19.22 | 23.64 | 23.64 | 31.33% | 5,261,032 |
| Nov 7, 2025 | 17.73 | 18.32 | 15.70 | 18.00 | 18.00 | -3.79% | 3,337,278 |
| Nov 6, 2025 | 18.06 | 19.59 | 15.54 | 18.71 | 18.71 | 27.19% | 7,243,628 |
| Nov 5, 2025 | 14.53 | 14.78 | 14.13 | 14.71 | 14.71 | 2.44% | 2,283,142 |
| Nov 4, 2025 | 15.41 | 15.87 | 14.30 | 14.36 | 14.36 | -10.64% | 1,686,103 |
| Nov 3, 2025 | 17.51 | 17.63 | 16.00 | 16.07 | 16.07 | -8.09% | 1,169,219 |
| Oct 31, 2025 | 16.97 | 17.66 | 16.79 | 17.49 | 17.49 | 5.39% | 1,797,035 |
| Oct 30, 2025 | 16.36 | 16.91 | 16.05 | 16.59 | 16.59 | -1.66% | 1,087,280 |
| Oct 29, 2025 | 16.76 | 17.52 | 16.32 | 16.87 | 16.87 | 2.55% | 1,148,966 |
| Oct 28, 2025 | 16.72 | 16.85 | 16.00 | 16.45 | 16.45 | -2.78% | 1,460,304 |
| Oct 27, 2025 | 17.46 | 17.69 | 16.87 | 16.92 | 16.92 | -2.20% | 1,115,258 |
| Oct 24, 2025 | 17.44 | 18.03 | 17.22 | 17.30 | 17.30 | 1.76% | 2,287,614 |
| Oct 23, 2025 | 15.60 | 17.29 | 15.51 | 17.00 | 17.00 | 10.17% | 4,035,211 |
| Oct 22, 2025 | 16.09 | 16.74 | 14.69 | 15.43 | 15.43 | -1.28% | 1,833,402 |
| Oct 21, 2025 | 15.90 | 16.10 | 15.46 | 15.63 | 15.63 | -1.70% | 1,074,249 |
| Oct 20, 2025 | 15.89 | 16.45 | 15.43 | 15.90 | 15.90 | 3.45% | 1,569,236 |
| Oct 17, 2025 | 15.91 | 16.30 | 14.92 | 15.37 | 15.37 | -7.35% | 2,857,190 |
| Oct 16, 2025 | 18.81 | 19.79 | 16.55 | 16.59 | 16.59 | -10.23% | 2,413,734 |
| Oct 15, 2025 | 19.89 | 20.04 | 18.00 | 18.48 | 18.48 | -1.75% | 2,214,102 |
| Oct 14, 2025 | 18.26 | 20.75 | 17.82 | 18.81 | 18.81 | -0.05% | 2,318,454 |