SkyWater Technology, Inc. - Common Stock (SKYT)

Last Price37.21

Change+0.21 (0.57%)

NASDAQ· Last Trade: May 25th, 6:11 PM EDT

Historical Prices For SkyWater Technology, Inc. - Common Stock (SKYT)

Date Range:

2026-02-25 - 2026-05-25

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	37.00	38.39	36.90	37.21	1,390,903	37.21
5/21/2026	35.41	37.01	35.41	37.00	2,225,280	37.00
5/20/2026	34.53	35.32	34.25	35.13	885,888	35.13
5/19/2026	33.61	34.39	32.98	34.25	993,692	34.25
5/18/2026	34.71	34.72	33.26	34.29	970,378	34.29
5/15/2026	34.25	35.01	33.95	34.72	930,194	34.72
5/14/2026	34.75	36.38	34.14	35.82	1,233,423	35.82
5/13/2026	35.89	35.90	34.63	34.90	1,636,951	34.90
5/12/2026	34.97	35.91	34.41	35.59	2,164,263	35.59
5/11/2026	33.00	35.37	32.82	35.09	3,589,890	35.09
5/08/2026	32.88	33.79	32.59	33.72	712,254	33.72
5/07/2026	33.40	33.99	32.46	33.06	987,352	33.06
5/06/2026	33.21	34.35	32.90	34.19	1,479,733	34.19
5/05/2026	32.56	33.73	32.18	33.43	1,058,790	33.43
5/04/2026	32.17	32.97	31.84	32.19	1,077,841	32.19
5/01/2026	31.42	32.23	31.33	31.99	537,311	31.99
4/30/2026	30.46	31.96	30.02	31.90	759,432	31.90
4/29/2026	31.12	31.30	30.00	30.51	1,066,216	30.51
4/28/2026	30.84	31.80	30.84	31.16	1,153,037	31.16
4/27/2026	31.55	31.95	30.55	31.82	2,038,298	31.82
4/24/2026	33.46	33.92	32.87	33.58	1,014,168	33.58
4/23/2026	34.05	34.27	32.88	33.42	954,459	33.42
4/22/2026	33.82	34.40	33.52	34.29	900,863	34.29
4/21/2026	33.61	34.17	33.33	33.58	1,138,472	33.58
4/20/2026	32.44	33.79	32.44	33.42	916,557	33.42
4/17/2026	32.56	32.99	32.06	32.89	705,063	32.89
4/16/2026	32.32	33.00	31.76	32.53	1,276,014	32.53
4/15/2026	32.00	33.00	31.58	32.24	2,836,585	32.24
4/14/2026	29.81	32.00	29.81	31.39	2,507,174	31.39
4/13/2026	28.50	29.16	28.11	29.10	1,096,871	29.10
4/10/2026	28.55	28.93	28.40	28.78	932,856	28.78
4/09/2026	28.61	29.00	28.27	28.43	959,582	28.43
4/08/2026	29.36	29.80	28.23	28.78	1,360,599	28.78
4/07/2026	28.22	28.52	27.73	28.07	1,054,940	28.07
4/06/2026	28.19	28.99	28.08	28.54	882,569	28.54
4/02/2026	26.76	28.37	26.57	28.37	711,003	28.37
4/01/2026	27.98	28.48	27.10	27.15	693,995	27.15
3/31/2026	26.29	27.56	26.29	27.41	810,392	27.41
3/30/2026	27.20	27.20	25.80	26.18	1,405,579	26.18
3/27/2026	27.72	27.83	26.81	27.00	1,024,342	27.00
3/26/2026	28.23	28.69	27.80	27.87	1,216,935	27.87
3/25/2026	29.29	29.73	28.60	28.83	667,605	28.83
3/24/2026	28.89	29.45	28.51	29.20	882,406	29.20
3/23/2026	27.78	29.34	27.39	29.24	1,695,556	29.24
3/20/2026	27.72	27.79	27.00	27.54	1,842,632	27.54
3/19/2026	26.86	27.96	26.50	27.69	636,218	27.69
3/18/2026	27.78	28.00	27.31	27.36	459,967	27.36
3/17/2026	27.81	28.12	27.35	27.68	1,570,878	27.68
3/16/2026	28.00	28.14	27.54	27.86	915,748	27.86
3/13/2026	27.45	28.11	27.39	27.45	923,404	27.45
3/12/2026	27.81	28.25	27.29	27.36	1,246,453	27.36
3/11/2026	28.81	28.97	28.07	28.15	1,132,021	28.15
3/10/2026	28.75	29.77	28.61	28.82	950,347	28.82
3/09/2026	28.40	29.13	28.04	28.82	597,268	28.82
3/06/2026	28.26	29.80	28.25	28.92	722,884	28.92
3/05/2026	29.10	29.33	28.23	29.22	866,960	29.22
3/04/2026	30.14	30.40	29.20	29.31	1,076,604	29.31
3/03/2026	28.68	30.06	28.43	29.85	1,166,016	29.85
3/02/2026	28.55	29.98	28.55	29.98	607,788	29.98
2/27/2026	29.91	30.01	29.10	29.46	1,124,696	29.46
2/26/2026	29.82	31.50	29.56	30.83	2,984,028	30.83