SkyWater Technology, Inc. - Common Stock (SKYT)

Last Price32.54

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 13th, 7:51 AM EDT

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

Date Range:

2026-04-13 - 2026-07-13

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	33.28	33.33	32.28	32.54	939,885	32.54
7/09/2026	33.96	33.96	33.04	33.39	373,815	33.39
7/08/2026	32.75	33.63	32.60	33.34	531,580	33.34
7/07/2026	33.00	33.58	32.80	33.38	717,609	33.38
7/06/2026	34.52	34.65	33.84	34.09	548,918	34.09
7/02/2026	35.16	35.16	33.56	34.24	794,824	34.24
7/01/2026	34.24	35.25	34.05	34.82	854,651	34.82
6/30/2026	35.79	35.79	34.41	34.82	680,948	34.82
6/29/2026	34.94	36.00	34.50	35.60	575,373	35.60
6/26/2026	33.96	35.33	33.55	34.92	1,382,739	34.92
6/25/2026	35.63	35.65	34.05	34.78	460,051	34.78
6/24/2026	36.14	36.23	34.52	35.05	685,182	35.05
6/23/2026	36.34	38.07	35.75	36.53	456,896	36.53
6/22/2026	36.35	37.88	36.16	37.33	571,333	37.33
6/18/2026	36.85	37.23	35.39	36.57	2,095,571	36.57
6/17/2026	36.58	37.02	35.77	35.97	509,488	35.97
6/16/2026	37.56	37.70	35.88	36.13	677,595	36.13
6/15/2026	37.75	39.00	37.18	37.90	970,948	37.90
6/12/2026	35.79	36.70	34.92	36.61	702,723	36.61
6/11/2026	34.91	35.89	34.42	35.80	536,996	35.80
6/10/2026	34.97	36.05	34.70	34.85	550,145	34.85
6/09/2026	36.91	37.10	33.85	35.15	762,412	35.15
6/08/2026	36.06	37.02	35.50	36.85	632,539	36.85
6/05/2026	36.63	36.77	34.81	34.97	1,097,539	34.97
6/04/2026	37.69	38.50	37.36	37.95	679,143	37.95
6/03/2026	39.87	39.87	38.30	38.37	732,149	38.37
6/02/2026	38.65	39.93	38.59	39.91	1,288,824	39.91
6/01/2026	38.76	39.10	37.87	38.40	749,404	38.40
5/29/2026	38.97	39.23	38.04	38.98	835,273	38.98
5/28/2026	37.80	39.28	37.40	38.97	887,875	38.97
5/27/2026	36.84	38.21	35.97	37.88	873,847	37.88
5/26/2026	37.27	37.61	36.45	37.37	642,051	37.37
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	1,058,469	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