MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKIL — Skillsoft Corp.
NYSESkillsoft Corp.
$6.14
-0.16(-2.54%)
- O
- 6.21
- H
- 6.59
- L
- 6.01
- V
- 57.03K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$6.14
Period Return-69.69%
Period High$24.01
Period Low$3.43
Avg Daily Volume119.3K
Total Trading Days365
SKIL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $6.21 | $6.59 | $6.01 | $6.14 | $-0.16 | -2.54% | 57,027 | $6.26 | $6.01 $6.59 |
| Oct 7, 2026 | $5.72 | $6.53 | $5.72 | $6.30 | +$0.54 | +9.38% | 72,848 | $6.29 | $5.72 $6.53 |
| Oct 6, 2026 | $5.65 | $5.88 | $5.65 | $5.76 | +$0.12 | +2.13% | 14,555 | $5.76 | $5.65 $5.88 |
| Oct 5, 2026 | $5.65 | $5.90 | $5.64 | $5.64 | $-0.07 | -1.23% | 18,693 | $5.79 | $5.64 $5.90 |
| Oct 2, 2026 | $5.58 | $5.85 | $5.58 | $5.71 | +$0.11 | +1.96% | 20,751 | $5.73 | $5.58 $5.85 |
| Oct 1, 2026 | $5.71 | $5.80 | $5.55 | $5.60 | $-0.16 | -2.78% | 18,760 | $5.63 | $5.55 $5.80 |
| Sep 30, 2026 | $5.86 | $5.86 | $5.75 | $5.76 | $-0.04 | -0.69% | 15,317 | $5.80 | $5.75 $5.86 |
| Sep 29, 2026 | $6.03 | $6.29 | $5.78 | $5.80 | $-0.21 | -3.49% | 110,652 | $5.98 | $5.78 $6.29 |
| Sep 28, 2026 | $6.04 | $6.09 | $5.75 | $6.01 | +$0.06 | +1.01% | 51,980 | $5.90 | $5.75 $6.09 |
| Sep 25, 2026 | $6.18 | $6.26 | $5.91 | $5.95 | $-0.17 | -2.78% | 26,841 | $6.06 | $5.91 $6.26 |
| Sep 24, 2026 | $6.04 | $6.18 | $5.74 | $6.12 | +$0.20 | +3.38% | 55,015 | $5.98 | $5.74 $6.18 |
| Sep 23, 2026 | $5.92 | $6.20 | $5.80 | $5.92 | $-0.02 | -0.34% | 99,762 | $5.94 | $5.80 $6.20 |
| Sep 22, 2026 | $6.30 | $6.67 | $5.90 | $5.94 | +$0.00 | +0.00% | 66,293 | $6.21 | $5.90 $6.67 |
| Sep 21, 2026 | $6.10 | $6.33 | $5.90 | $5.94 | $-0.25 | -4.04% | 70,635 | $6.11 | $5.90 $6.33 |
| Sep 18, 2026 | $6.80 | $7.20 | $6.19 | $6.19 | $-0.14 | -2.21% | 180,705 | $6.62 | $6.19 $7.20 |
| Sep 17, 2026 | $6.05 | $6.85 | $6.05 | $6.33 | +$0.23 | +3.77% | 110,452 | $6.34 | $6.05 $6.85 |
| Sep 16, 2026 | $5.90 | $6.19 | $5.76 | $6.10 | +$0.31 | +5.35% | 95,750 | $5.97 | $5.76 $6.19 |
| Sep 15, 2026 | $4.81 | $5.90 | $4.55 | $5.79 | +$0.88 | +17.92% | 175,975 | $5.45 | $4.55 $5.90 |
| Sep 14, 2026 | $4.20 | $4.96 | $4.20 | $4.91 | +$0.59 | +13.66% | 138,717 | $4.66 | $4.20 $4.96 |
| Sep 11, 2026 | $4.22 | $4.48 | $4.19 | $4.32 | +$0.13 | +3.10% | 127,808 | $4.29 | $4.19 $4.48 |
| Sep 10, 2026 | $5.44 | $5.54 | $4.17 | $4.19 | $-2.18 | -34.22% | 461,239 | $4.61 | $4.17 $5.54 |
| Sep 9, 2026 | $6.64 | $6.71 | $6.11 | $6.37 | $-0.30 | -4.50% | 115,187 | $6.36 | $6.11 $6.71 |
| Sep 8, 2026 | $6.77 | $6.94 | $6.56 | $6.67 | $-0.14 | -2.06% | 45,005 | $6.74 | $6.56 $6.94 |
| Sep 4, 2026 | $6.49 | $6.89 | $6.22 | $6.81 | +$0.31 | +4.77% | 56,239 | $6.57 | $6.22 $6.89 |
| Sep 3, 2026 | $6.78 | $6.98 | $6.43 | $6.50 | $-0.10 | -1.52% | 39,140 | $6.56 | $6.43 $6.98 |
| Sep 2, 2026 | $6.63 | $6.79 | $6.50 | $6.60 | +$0.07 | +1.07% | 44,395 | $6.65 | $6.50 $6.79 |
| Sep 1, 2026 | $6.82 | $6.83 | $6.44 | $6.53 | $-0.35 | -5.09% | 32,181 | $6.58 | $6.44 $6.83 |
| Aug 31, 2026 | $6.83 | $7.00 | $6.50 | $6.88 | $-0.05 | -0.72% | 75,191 | $6.73 | $6.50 $7.00 |
| Aug 28, 2026 | $6.54 | $7.16 | $6.45 | $6.93 | +$0.30 | +4.52% | 74,971 | $6.76 | $6.45 $7.16 |
| Aug 27, 2026 | $6.92 | $6.96 | $6.40 | $6.63 | $-0.23 | -3.35% | 67,307 | $6.66 | $6.40 $6.96 |