Skip to main content
SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.050
+0.030 (2.94%)
At close: Apr 28, 2026, 4:00 PM EDT
1.051
+0.001 (0.06%)
After-hours: Apr 28, 2026, 5:49 PM EDT

SKYX Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.061.001.051.052.94%882,645
Apr 27, 20261.051.101.021.021.02-1.92%1,239,152
Apr 24, 20261.061.090.991.041.040.97%1,604,290
Apr 23, 20261.121.151.031.031.03-6.36%1,794,636
Apr 22, 20261.151.181.101.101.100.92%1,572,930
Apr 21, 20261.151.201.091.091.09-5.22%1,345,428
Apr 20, 20261.161.171.141.151.15-1.71%663,492
Apr 17, 20261.181.221.151.171.173.54%1,093,343
Apr 16, 20261.181.201.111.131.13-3.42%1,022,193
Apr 15, 20261.191.201.141.171.17-863,639
Apr 14, 20261.181.281.171.171.172.63%1,191,707
Apr 13, 20261.101.171.091.141.141.79%587,355
Apr 10, 20261.161.201.121.121.12-1.75%766,989
Apr 9, 20261.181.211.141.141.14-2.56%1,202,979
Apr 8, 20261.201.251.171.171.176.36%1,898,356
Apr 7, 20261.141.151.081.101.10-3.51%952,484
Apr 6, 20261.161.201.141.141.14-0.87%454,619
Apr 2, 20261.121.181.051.151.15-573,586
Apr 1, 20261.141.211.141.151.152.68%834,073
Mar 31, 20261.131.191.121.121.121.82%1,077,143
Mar 30, 20261.221.231.081.101.10-7.95%1,606,430
Mar 27, 20261.401.481.181.201.20-23.40%3,172,782
Mar 26, 20261.601.601.531.561.56-3.11%1,070,338
Mar 25, 20261.691.691.591.611.61-2.42%708,553
Mar 24, 20261.691.751.631.651.65-2.37%1,139,395
Mar 23, 20261.721.761.671.691.691.81%1,209,732
Mar 20, 20261.751.781.631.661.66-5.14%3,411,438
Mar 19, 20261.621.781.621.751.756.06%663,343
Mar 18, 20261.731.771.651.651.65-6.25%797,666
Mar 17, 20261.731.791.721.761.761.73%344,852
Mar 16, 20261.771.811.721.731.73-0.57%455,582
Mar 13, 20261.821.831.721.741.74-2.79%650,667
Mar 12, 20261.911.911.791.791.79-6.28%729,333
Mar 11, 20261.952.021.881.911.91-2.05%736,438
Mar 10, 20261.912.011.911.951.951.56%942,060
Mar 9, 20261.851.951.831.921.922.13%821,951
Mar 6, 20261.941.971.831.881.88-5.05%870,057
Mar 5, 20262.022.091.951.981.98-1.49%1,207,146
Mar 4, 20262.002.071.972.012.012.03%554,897
Mar 3, 20261.872.021.841.971.972.07%972,656
Mar 2, 20261.891.971.861.931.93-935,186
Feb 27, 20262.042.081.901.931.93-7.21%1,362,318
Feb 26, 20262.072.102.022.082.080.48%357,249
Feb 25, 20262.062.142.032.072.072.48%524,270
Feb 24, 20262.032.061.992.022.02-0.49%726,468
Feb 23, 20262.082.152.012.032.03-3.33%818,508
Feb 20, 20262.102.202.072.102.10-0.94%1,020,224
Feb 19, 20262.102.202.052.122.12-1,472,688
Feb 18, 20262.142.252.112.122.12-0.93%484,215
Feb 17, 20262.142.242.042.142.14-766,196
Feb 13, 20262.092.202.072.142.142.64%502,324
Feb 12, 20262.282.282.002.092.09-6.50%1,233,562
Feb 11, 20262.212.282.102.232.234.21%1,430,246
Feb 10, 20262.192.252.142.142.14-3.17%305,489
Feb 9, 20262.232.252.092.212.21-0.90%800,500
Feb 6, 20262.072.252.062.232.2310.40%1,031,162
Feb 5, 20262.202.201.982.022.02-8.18%1,408,899
Feb 4, 20262.352.422.122.202.20-6.38%1,031,831
Feb 3, 20262.432.482.322.352.35-2.08%883,412
Feb 2, 20262.472.542.402.402.40-4.00%511,454
Jan 30, 20262.502.632.472.502.50-0.79%912,014
Jan 29, 20262.592.602.462.522.52-2.33%748,901
Jan 28, 20262.642.712.552.582.58-2.27%1,004,910
Jan 27, 20262.742.772.602.642.64-3.65%953,495
Jan 26, 20262.963.042.722.742.74-6.80%1,246,583
Jan 23, 20263.133.292.922.942.94-6.07%2,406,802
Jan 22, 20262.603.282.523.133.1325.20%5,749,212
Jan 21, 20262.482.582.292.502.502.04%1,257,156
Jan 20, 20262.442.592.382.452.45-3.16%928,686
Jan 16, 20262.392.562.352.532.535.86%1,289,364
Jan 15, 20262.232.402.182.392.397.17%951,908
Jan 14, 20262.152.302.152.232.232.29%1,491,062
Jan 13, 20262.222.242.102.182.18-1.36%702,799
Jan 12, 20262.022.232.022.212.218.33%888,788
Jan 9, 20262.152.242.022.042.04-5.56%1,072,665
Jan 8, 20262.252.402.132.162.16-5.26%8,539,501
Jan 7, 20262.342.362.262.282.28-3.80%346,905
Jan 6, 20262.462.462.282.372.370.42%721,276
Jan 5, 20262.392.422.312.362.36-1.67%397,370
Jan 2, 20262.172.422.172.402.4010.60%646,987
Dec 31, 20252.082.192.022.172.174.83%763,792
Dec 30, 20252.232.262.052.072.07-7.17%1,053,661
Dec 29, 20252.272.312.202.232.23-3.88%757,210
Dec 26, 20252.352.392.282.322.32-1.28%442,088
Dec 24, 20252.332.392.292.352.351.29%233,412
Dec 23, 20252.402.402.282.322.32-3.33%573,887
Dec 22, 20252.252.422.232.402.409.09%1,013,445
Dec 19, 20252.082.252.082.202.206.28%2,027,355
Dec 18, 20252.032.101.972.072.074.55%749,696
Dec 17, 20252.112.111.961.981.98-5.71%895,166
Dec 16, 20252.132.222.072.102.10-2.33%775,631
Dec 15, 20252.172.262.142.152.15-0.92%493,517
Dec 12, 20252.332.332.102.172.17-6.47%1,000,364
Dec 11, 20252.342.392.282.322.32-1.69%1,002,472
Dec 10, 20252.402.452.262.362.36-3.67%1,053,856
Dec 9, 20252.402.522.402.452.451.24%419,041
Dec 8, 20252.382.472.302.422.422.11%503,161
Dec 5, 20252.432.462.322.372.37-2.87%738,868
Dec 4, 20252.282.572.282.442.446.55%1,948,647
Dec 3, 20252.112.332.032.292.2911.71%1,959,565