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%
SKYT — SkyWater Technology, Inc. Common Stock
NasdaqSkyWater Technology, Inc. Common Stock
$32.46
+1.88(+6.15%)
- O
- 31.34
- H
- 32.66
- L
- 31.11
- V
- 2.24M
⏱️ End-of-day dataAs of Jul 30, 2026
Latest Close$32.46
Period Return+223.95%
Period High$39.93
Period Low$5.67
Avg Daily Volume1.33M
Total Trading Days365
SKYT — Historical OHLCV Price & Volume Table
Feb 14, 2025 — Jul 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | $31.34 | $32.66 | $31.11 | $32.46 | +$1.88 | +6.15% | 2,243,844 | $32.23 | $31.11 $32.66 |
| Jul 29, 2026 | $31.40 | $31.74 | $30.50 | $30.58 | $-0.60 | -1.92% | 2,041,752 | $31.10 | $30.50 $31.74 |
| Jul 28, 2026 | $30.92 | $31.46 | $29.90 | $31.18 | $-0.41 | -1.30% | 898,546 | $31.08 | $29.90 $31.46 |
| Jul 27, 2026 | $31.05 | $32.24 | $30.96 | $31.59 | +$0.97 | +3.17% | 1,064,826 | $31.55 | $30.96 $32.24 |
| Jul 24, 2026 | $30.51 | $30.99 | $30.06 | $30.62 | $-0.10 | -0.33% | 700,792 | $30.58 | $30.06 $30.99 |
| Jul 23, 2026 | $30.55 | $31.37 | $30.08 | $30.72 | $-0.13 | -0.42% | 547,785 | $30.71 | $30.08 $31.37 |
| Jul 22, 2026 | $30.74 | $31.24 | $30.60 | $30.85 | $-0.26 | -0.84% | 542,671 | $30.92 | $30.60 $31.24 |
| Jul 21, 2026 | $31.57 | $31.65 | $31.05 | $31.11 | +$0.31 | +1.01% | 420,356 | $31.29 | $31.05 $31.65 |
| Jul 20, 2026 | $31.56 | $31.74 | $30.58 | $30.80 | $-0.56 | -1.79% | 401,239 | $30.90 | $30.58 $31.74 |
| Jul 17, 2026 | $30.67 | $31.73 | $30.53 | $31.36 | $-0.16 | -0.51% | 597,400 | $31.36 | $30.53 $31.73 |
| Jul 16, 2026 | $31.26 | $31.58 | $30.48 | $31.52 | $-0.33 | -1.04% | 714,600 | $31.52 | $30.48 $31.58 |
| Jul 15, 2026 | $32.37 | $32.60 | $31.66 | $31.85 | $-0.50 | -1.55% | 859,700 | $31.85 | $31.66 $32.60 |
| Jul 14, 2026 | $32.65 | $32.65 | $31.49 | $32.35 | +$0.54 | +1.70% | 906,900 | $32.35 | $31.49 $32.65 |
| Jul 13, 2026 | $32.30 | $32.32 | $31.15 | $31.81 | $-0.73 | -2.24% | 1,224,200 | $31.81 | $31.15 $32.32 |
| Jul 10, 2026 | $33.28 | $33.33 | $32.28 | $32.54 | $-0.85 | -2.55% | 939,700 | $32.54 | $32.28 $33.33 |
| Jul 9, 2026 | $33.96 | $33.96 | $33.04 | $33.39 | +$0.05 | +0.15% | 373,800 | $33.39 | $33.04 $33.96 |
| Jul 8, 2026 | $32.75 | $33.63 | $32.60 | $33.34 | $-0.04 | -0.12% | 531,200 | $33.34 | $32.60 $33.63 |
| Jul 7, 2026 | $33.00 | $33.58 | $32.80 | $33.38 | $-0.71 | -2.08% | 717,600 | $33.38 | $32.80 $33.58 |
| Jul 6, 2026 | $34.52 | $34.65 | $33.84 | $34.09 | $-0.15 | -0.44% | 548,900 | $34.09 | $33.84 $34.65 |
| Jul 2, 2026 | $35.16 | $35.16 | $33.56 | $34.24 | $-0.58 | -1.67% | 794,400 | $34.24 | $33.56 $35.16 |
| Jul 1, 2026 | $34.24 | $35.25 | $34.05 | $34.82 | +$0.00 | +0.00% | 854,600 | $34.82 | $34.05 $35.25 |
| Jun 30, 2026 | $35.79 | $35.79 | $34.41 | $34.82 | $-0.78 | -2.19% | 680,900 | $34.82 | $34.41 $35.79 |
| Jun 29, 2026 | $34.94 | $36.00 | $34.50 | $35.60 | +$0.68 | +1.95% | 575,300 | $35.60 | $34.50 $36.00 |
| Jun 26, 2026 | $33.96 | $35.33 | $33.55 | $34.92 | +$0.14 | +0.40% | 1,382,600 | $34.92 | $33.55 $35.33 |
| Jun 25, 2026 | $35.63 | $35.65 | $34.05 | $34.78 | $-0.27 | -0.77% | 460,000 | $34.78 | $34.05 $35.65 |
| Jun 24, 2026 | $36.14 | $36.23 | $34.52 | $35.05 | $-1.48 | -4.05% | 685,200 | $35.05 | $34.52 $36.23 |
| Jun 23, 2026 | $36.34 | $38.07 | $35.75 | $36.53 | $-0.80 | -2.14% | 456,800 | $36.53 | $35.75 $38.07 |
| Jun 22, 2026 | $36.35 | $37.88 | $36.16 | $37.33 | +$0.76 | +2.08% | 571,300 | $37.33 | $36.16 $37.88 |
| Jun 18, 2026 | $36.85 | $37.23 | $35.39 | $36.57 | +$0.60 | +1.67% | 2,095,400 | $36.57 | $35.39 $37.23 |
| Jun 17, 2026 | $36.58 | $37.02 | $35.77 | $35.97 | $-0.16 | -0.44% | 509,500 | $35.97 | $35.77 $37.02 |