SkyWater Technology, Inc. (SKYT)

NASDAQ: SKYT · Real-Time Price · USD

34.92

+0.14 (0.40%)

At close: Jun 26, 2026, 4:00 PM EDT

34.89

-0.03 (-0.09%)

After-hours: Jun 26, 2026, 7:52 PM EDT

SkyWater Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.96	35.33	33.55	34.92	34.92	0.40%	1,373,293
Jun 25, 2026	35.63	35.65	34.05	34.78	34.78	-0.77%	459,328
Jun 24, 2026	36.14	36.23	34.52	35.05	35.05	-4.05%	683,916
Jun 23, 2026	36.34	38.07	35.75	36.53	36.53	-2.14%	456,743
Jun 22, 2026	36.35	37.88	36.16	37.33	37.33	2.08%	570,707
Jun 18, 2026	36.85	37.23	35.39	36.57	36.57	1.67%	2,095,445
Jun 17, 2026	36.58	37.02	35.77	35.97	35.97	-0.44%	509,508
Jun 16, 2026	37.56	37.70	35.88	36.13	36.13	-4.67%	677,656
Jun 15, 2026	37.75	39.00	37.18	37.90	37.90	3.52%	971,071
Jun 12, 2026	35.79	36.70	34.92	36.61	36.61	2.26%	702,723
Jun 11, 2026	34.91	35.89	34.42	35.80	35.80	2.73%	537,323
Jun 10, 2026	34.97	36.05	34.70	34.85	34.85	-0.85%	550,205
Jun 9, 2026	36.91	37.10	33.85	35.15	35.15	-4.61%	762,631
Jun 8, 2026	36.06	37.02	35.50	36.85	36.85	5.38%	632,541
Jun 5, 2026	36.63	36.77	34.81	34.97	34.97	-7.85%	1,097,538
Jun 4, 2026	37.69	38.50	37.36	37.95	37.95	-1.09%	679,303
Jun 3, 2026	39.87	39.87	38.30	38.37	38.37	-3.86%	732,705
Jun 2, 2026	38.65	39.93	38.60	39.91	39.91	3.93%	1,289,378
Jun 1, 2026	38.76	39.10	37.87	38.40	38.40	-1.49%	749,593
May 29, 2026	38.97	39.23	38.04	38.98	38.98	0.03%	835,273
May 28, 2026	37.80	39.29	37.40	38.97	38.97	2.88%	888,118
May 27, 2026	36.84	38.21	35.97	37.88	37.88	1.36%	874,111
May 26, 2026	37.27	37.61	36.45	37.37	37.37	0.43%	642,382
May 22, 2026	37.00	38.39	36.90	37.21	37.21	0.57%	1,390,903
May 21, 2026	35.41	37.01	35.41	37.00	37.00	5.32%	2,226,167
May 20, 2026	34.53	35.32	34.25	35.13	35.13	2.57%	886,712
May 19, 2026	33.61	34.39	32.98	34.25	34.25	-0.12%	993,738
May 18, 2026	34.71	34.72	33.26	34.29	34.29	-1.24%	970,756
May 15, 2026	34.25	35.01	33.87	34.72	34.72	-3.07%	930,193
May 14, 2026	34.75	36.38	34.14	35.82	35.82	2.64%	1,233,481
May 13, 2026	35.89	35.90	34.63	34.90	34.90	-1.94%	1,637,196
May 12, 2026	34.97	35.91	34.41	35.59	35.59	1.42%	2,165,072
May 11, 2026	33.00	35.37	32.82	35.09	35.09	4.06%	3,591,818
May 8, 2026	32.69	33.79	32.59	33.72	33.72	2.00%	712,254
May 7, 2026	33.40	33.99	32.46	33.06	33.06	-3.31%	989,087
May 6, 2026	33.21	34.35	32.90	34.19	34.19	2.27%	1,479,863
May 5, 2026	32.56	33.74	32.18	33.43	33.43	3.85%	1,059,221
May 4, 2026	32.17	32.97	31.84	32.19	32.19	0.63%	1,077,995
May 1, 2026	31.42	32.23	31.33	31.99	31.99	0.28%	537,310
Apr 30, 2026	30.46	31.96	30.02	31.90	31.90	4.56%	759,455
Apr 29, 2026	31.12	31.30	30.00	30.51	30.51	-2.09%	1,066,295
Apr 28, 2026	30.84	31.80	30.84	31.16	31.16	-2.07%	1,153,160
Apr 27, 2026	31.55	31.95	30.55	31.82	31.82	-5.24%	2,038,728
Apr 24, 2026	33.46	33.98	32.87	33.58	33.58	0.48%	1,014,167
Apr 23, 2026	34.05	34.27	32.89	33.42	33.42	-2.54%	954,535
Apr 22, 2026	33.82	34.40	33.52	34.29	34.29	2.11%	900,873
Apr 21, 2026	33.61	34.17	33.33	33.58	33.58	0.48%	1,138,516
Apr 20, 2026	32.44	33.79	32.44	33.42	33.42	1.61%	916,657
Apr 17, 2026	32.56	32.99	32.06	32.89	32.89	1.11%	705,062
Apr 16, 2026	32.32	33.00	31.76	32.53	32.53	0.90%	1,276,664
Apr 15, 2026	32.00	33.00	31.58	32.24	32.24	2.71%	2,836,852
Apr 14, 2026	29.81	32.00	29.81	31.39	31.39	7.87%	2,515,300
Apr 13, 2026	28.50	29.17	28.11	29.10	29.10	1.11%	1,097,582
Apr 10, 2026	28.55	28.93	28.40	28.78	28.78	1.23%	932,855
Apr 9, 2026	28.61	29.00	28.27	28.43	28.43	-1.22%	959,581
Apr 8, 2026	29.36	29.80	28.23	28.78	28.78	2.53%	1,361,083
Apr 7, 2026	28.22	28.52	27.73	28.07	28.07	-1.65%	1,058,542
Apr 6, 2026	28.19	28.99	28.08	28.54	28.54	0.60%	882,571
Apr 2, 2026	26.76	28.37	26.57	28.37	28.37	4.49%	711,003
Apr 1, 2026	27.98	28.48	27.10	27.15	27.15	-0.95%	694,198
Mar 31, 2026	26.29	27.56	26.29	27.41	27.41	4.70%	810,558
Mar 30, 2026	27.20	27.20	25.80	26.18	26.18	-3.04%	1,405,590
Mar 27, 2026	27.72	27.83	26.81	27.00	27.00	-3.12%	1,024,341
Mar 26, 2026	28.23	28.69	27.80	27.87	27.87	-3.33%	1,217,209
Mar 25, 2026	29.29	29.73	28.60	28.83	28.83	-1.27%	667,819
Mar 24, 2026	28.89	29.45	28.51	29.20	29.20	-0.14%	882,579
Mar 23, 2026	27.78	29.34	27.39	29.24	29.24	6.17%	1,695,876
Mar 20, 2026	27.72	27.79	27.00	27.54	27.54	-0.54%	1,842,458
Mar 19, 2026	26.86	27.96	26.50	27.69	27.69	1.21%	636,237
Mar 18, 2026	27.78	28.00	27.31	27.36	27.36	-1.16%	459,972
Mar 17, 2026	27.81	28.12	27.35	27.68	27.68	-0.65%	1,570,971
Mar 16, 2026	28.00	28.14	27.54	27.86	27.86	1.49%	915,868
Mar 13, 2026	27.45	28.11	27.39	27.45	27.45	0.33%	923,399
Mar 12, 2026	27.81	28.25	27.29	27.36	27.36	-2.81%	1,246,664
Mar 11, 2026	28.81	28.97	28.07	28.15	28.15	-2.32%	1,132,875
Mar 10, 2026	28.75	29.77	28.61	28.82	28.82	-	950,384
Mar 9, 2026	28.40	29.13	28.04	28.82	28.82	-0.35%	597,445
Mar 6, 2026	28.26	29.81	28.25	28.92	28.92	-1.03%	722,883
Mar 5, 2026	29.10	29.33	28.23	29.22	29.22	-0.31%	868,454
Mar 4, 2026	30.14	30.40	29.20	29.31	29.31	-1.81%	1,077,601
Mar 3, 2026	28.68	30.06	28.43	29.85	29.85	-0.43%	1,166,355
Mar 2, 2026	28.55	29.98	28.55	29.98	29.98	1.77%	608,158
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