Skip to main content
SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
2.370
-0.070 (-2.87%)
At close: Dec 5, 2025, 4:00 PM EST
2.340
-0.030 (-1.27%)
After-hours: Dec 5, 2025, 6:23 PM EST

SKYX Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.432.462.322.372.37-2.87%738,658
Dec 4, 20252.282.572.282.442.446.55%1,948,058
Dec 3, 20252.112.332.032.292.2911.71%1,956,351
Dec 2, 20252.092.142.022.052.05-1.91%671,884
Dec 1, 20252.072.182.052.092.09-2.79%799,301
Nov 28, 20252.112.202.072.152.153.37%639,207
Nov 26, 20252.042.172.022.082.081.96%791,273
Nov 25, 20252.002.081.912.042.042.00%760,816
Nov 24, 20251.832.101.812.002.0011.11%2,660,720
Nov 21, 20251.641.841.641.801.805.88%1,012,510
Nov 20, 20251.751.841.661.701.70-1.16%1,197,789
Nov 19, 20251.711.791.631.721.720.58%567,613
Nov 18, 20251.631.731.611.711.713.64%412,414
Nov 17, 20251.751.801.631.651.65-7.82%812,942
Nov 14, 20251.501.831.501.791.7916.99%1,358,808
Nov 13, 20251.621.681.491.531.53-5.56%767,824
Nov 12, 20251.571.631.561.621.622.53%474,629
Nov 11, 20251.541.601.501.581.584.64%309,662
Nov 10, 20251.551.551.491.511.51-0.66%398,468
Nov 7, 20251.591.601.431.521.52-4.40%572,213
Nov 6, 20251.601.601.541.591.59-1.24%359,005
Nov 5, 20251.561.631.501.611.614.55%549,898
Nov 4, 20251.601.621.531.541.54-6.67%689,395
Nov 3, 20251.771.781.631.651.65-6.25%477,684
Oct 31, 20251.681.761.621.761.766.02%883,918
Oct 30, 20251.701.791.651.661.66-5.14%699,409
Oct 29, 20251.801.801.681.751.75-2.51%1,226,890
Oct 28, 20251.521.891.521.801.8018.09%2,696,456
Oct 27, 20251.641.651.511.521.52-7.32%634,902
Oct 24, 20251.601.691.571.641.644.46%1,220,581
Oct 23, 20251.421.601.381.571.5710.56%1,123,909
Oct 22, 20251.521.541.341.421.42-7.19%1,034,261
Oct 21, 20251.571.651.461.531.53-3.16%1,067,272
Oct 20, 20251.401.611.401.581.5815.33%1,562,458
Oct 17, 20251.291.391.291.371.375.38%518,695
Oct 16, 20251.381.391.251.301.30-3.70%652,209
Oct 15, 20251.331.461.321.351.352.27%1,365,987
Oct 14, 20251.231.341.221.321.324.76%509,015
Oct 13, 20251.161.261.151.261.2611.50%466,266
Oct 10, 20251.211.231.131.131.13-5.83%540,377
Oct 9, 20251.291.291.181.201.20-7.69%751,858
Oct 8, 20251.141.301.121.301.3015.04%1,060,362
Oct 7, 20251.121.161.111.131.130.89%344,976
Oct 6, 20251.131.171.111.121.12-0.88%406,006
Oct 3, 20251.071.171.071.131.135.61%291,877
Oct 2, 20251.121.141.071.071.07-5.31%334,176
Oct 1, 20251.151.181.101.131.130.89%498,685
Sep 30, 20251.121.151.091.121.120.90%337,975
Sep 29, 20251.141.181.101.111.11-2.63%426,594
Sep 26, 20251.181.201.121.141.14-3.39%437,763
Sep 25, 20251.201.241.181.181.18-3.28%372,528
Sep 24, 20251.281.281.201.221.22-3.94%423,475
Sep 23, 20251.331.351.251.271.27-3.79%592,144
Sep 22, 20251.291.361.291.321.321.54%579,858
Sep 19, 20251.301.321.261.301.30-1,100,207
Sep 18, 20251.311.341.271.301.30-423,012
Sep 17, 20251.271.341.241.301.303.17%679,953
Sep 16, 20251.271.281.201.261.26-387,037
Sep 15, 20251.241.321.241.261.260.80%796,003
Sep 12, 20251.181.281.171.251.255.04%603,866
Sep 11, 20251.141.211.141.191.195.31%354,271
Sep 10, 20251.181.191.131.131.13-4.24%229,297
Sep 9, 20251.171.211.161.181.18-0.84%148,865
Sep 8, 20251.191.221.161.191.19-316,235
Sep 5, 20251.151.191.121.191.193.48%246,230
Sep 4, 20251.181.191.121.151.15-2.54%252,829
Sep 3, 20251.181.211.151.181.180.85%309,284
Sep 2, 20251.121.181.121.171.170.86%162,037
Aug 29, 20251.211.211.151.161.16-3.33%247,288
Aug 28, 20251.191.231.171.201.200.84%495,128
Aug 27, 20251.211.231.191.191.19-1.65%210,954
Aug 26, 20251.201.241.191.211.211.68%250,418
Aug 25, 20251.201.211.171.191.19-0.83%175,037
Aug 22, 20251.161.221.151.201.204.35%460,217
Aug 21, 20251.131.171.121.151.15-160,033
Aug 20, 20251.141.191.101.151.150.88%644,797
Aug 19, 20251.171.231.131.141.14-2.56%319,230
Aug 18, 20251.121.181.101.171.175.41%366,545
Aug 15, 20251.181.191.081.111.11-6.72%430,428
Aug 14, 20251.261.261.171.191.19-7.03%292,968
Aug 13, 20251.181.281.151.281.288.47%697,521
Aug 12, 20251.191.191.071.181.181.72%717,110
Aug 11, 20251.181.201.141.161.16-453,757
Aug 8, 20251.091.181.081.161.168.41%405,527
Aug 7, 20251.051.101.021.071.071.90%380,082
Aug 6, 20251.071.081.021.051.05-2.78%133,718
Aug 5, 20251.011.101.011.081.086.93%516,840
Aug 4, 20251.021.051.011.011.011.00%317,523
Aug 1, 20251.001.060.961.001.00-747,575
Jul 31, 20251.011.060.971.001.00-0.99%535,733
Jul 30, 20251.051.070.971.011.01-2.88%398,266
Jul 29, 20251.111.110.991.041.04-2.80%695,606
Jul 28, 20251.141.161.071.071.07-6.14%391,963
Jul 25, 20251.131.161.071.141.142.70%536,750
Jul 24, 20251.101.141.071.111.110.91%299,589
Jul 23, 20251.061.101.041.101.103.77%429,887
Jul 22, 20251.051.101.051.061.06-0.47%222,394
Jul 21, 20251.071.151.061.071.072.40%520,833
Jul 18, 20251.051.081.031.041.04-0.95%237,500
Jul 17, 20251.051.071.001.051.050.96%357,018