Skillsoft Corp.SKILNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.61 | $9.61 | $8.37 | $8.65 | 294,456 |
| 2/2/2026 | $9.00 | $9.95 | $8.98 | $9.69 | 154,732 |
| 1/30/2026 | $9.63 | $9.90 | $8.71 | $9.05 | 227,637 |
| 1/29/2026 | $9.00 | $9.82 | $8.98 | $9.68 | 345,673 |
| 1/28/2026 | $9.00 | $9.22 | $8.78 | $9.00 | 190,600 |
| 1/27/2026 | $8.86 | $8.96 | $8.38 | $8.96 | 208,606 |
| 1/26/2026 | $9.50 | $9.50 | $8.57 | $8.88 | 243,528 |
| 1/23/2026 | $9.75 | $9.82 | $9.41 | $9.49 | 149,500 |
| 1/22/2026 | $8.92 | $9.73 | $8.86 | $9.72 | 185,037 |
| 1/21/2026 | $8.67 | $9.11 | $8.31 | $8.81 | 234,200 |
| 1/20/2026 | $8.81 | $9.09 | $8.50 | $8.50 | 254,847 |
| 1/16/2026 | $9.87 | $10.18 | $9.04 | $9.20 | 265,277 |
| 1/15/2026 | $8.90 | $10.60 | $8.84 | $9.87 | 335,100 |
| 1/14/2026 | $8.40 | $8.93 | $8.19 | $8.79 | 233,185 |
| 1/13/2026 | $9.10 | $9.16 | $8.30 | $8.39 | 283,012 |
| 1/12/2026 | $9.63 | $10.00 | $9.09 | $9.27 | 241,276 |
| 1/9/2026 | $9.00 | $9.74 | $8.87 | $9.70 | 275,737 |
| 1/8/2026 | $8.11 | $8.94 | $8.03 | $8.90 | 158,663 |
| 1/7/2026 | $8.57 | $8.75 | $7.95 | $8.11 | 123,400 |
| 1/6/2026 | $8.06 | $8.72 | $7.85 | $8.47 | 231,333 |
| 1/5/2026 | $8.38 | $8.38 | $7.72 | $7.88 | 253,214 |
| 1/2/2026 | $9.50 | $9.73 | $8.29 | $8.50 | 438,734 |
| 12/31/2025 | $8.23 | $9.47 | $8.09 | $9.30 | 379,728 |
| 12/30/2025 | $8.01 | $8.63 | $7.71 | $8.23 | 302,907 |
| 12/29/2025 | $7.10 | $8.75 | $7.05 | $7.83 | 656,337 |
| 12/26/2025 | $7.29 | $7.35 | $7.04 | $7.17 | 234,400 |
| 12/24/2025 | $6.99 | $7.35 | $6.99 | $7.26 | 62,807 |
| 12/23/2025 | $7.57 | $7.61 | $6.95 | $7.02 | 196,222 |
| 12/22/2025 | $7.89 | $7.89 | $7.50 | $7.62 | 149,032 |
| 12/19/2025 | $8.69 | $8.82 | $7.32 | $7.74 | 399,899 |
| 12/18/2025 | $7.33 | $8.85 | $7.27 | $8.69 | 556,303 |
| 12/17/2025 | $6.69 | $7.42 | $6.67 | $7.11 | 517,412 |
| 12/16/2025 | $6.17 | $8.08 | $6.15 | $6.61 | 1.54M |
| 12/15/2025 | $6.06 | $6.12 | $5.63 | $5.67 | 115,931 |
| 12/12/2025 | $6.31 | $6.54 | $5.93 | $6.11 | 249,700 |
| 12/11/2025 | $5.33 | $6.29 | $4.65 | $6.05 | 731,529 |
| 12/10/2025 | $7.69 | $8.21 | $7.55 | $7.71 | 287,004 |
| 12/9/2025 | $7.43 | $8.10 | $7.41 | $7.54 | 115,300 |
| 12/8/2025 | $7.31 | $7.64 | $7.25 | $7.35 | 119,612 |
| 12/5/2025 | $7.65 | $7.80 | $7.20 | $7.25 | 205,444 |
| 12/4/2025 | $7.75 | $7.99 | $7.58 | $7.60 | 99,900 |
| 12/3/2025 | $8.00 | $8.20 | $7.62 | $7.82 | 124,723 |
| 12/2/2025 | $8.25 | $8.57 | $8.00 | $8.01 | 179,313 |
| 12/1/2025 | $9.84 | $10.15 | $8.06 | $8.15 | 237,800 |
| 11/28/2025 | $10.59 | $10.59 | $9.69 | $9.99 | 118,500 |
| 11/26/2025 | $12.70 | $12.70 | $10.38 | $10.46 | 192,432 |
| 11/25/2025 | $11.86 | $13.04 | $11.85 | $12.87 | 132,500 |
| 11/24/2025 | $10.99 | $12.02 | $10.91 | $11.51 | 112,100 |
| 11/21/2025 | $9.18 | $11.54 | $9.18 | $10.82 | 243,200 |
| 11/20/2025 | $10.10 | $10.40 | $9.15 | $9.18 | 125,204 |
| 11/19/2025 | $10.46 | $11.09 | $9.92 | $10.03 | 157,500 |
| 11/18/2025 | $10.01 | $10.80 | $9.98 | $10.50 | 61,400 |
| 11/17/2025 | $10.50 | $10.93 | $10.00 | $10.06 | 77,960 |
| 11/14/2025 | $10.06 | $11.27 | $10.00 | $10.57 | 82,618 |
| 11/13/2025 | $10.01 | $10.76 | $9.93 | $10.24 | 130,100 |
| 11/12/2025 | $11.39 | $11.52 | $9.88 | $10.12 | 102,925 |
| 11/11/2025 | $11.56 | $11.86 | $11.20 | $11.39 | 146,000 |
| 11/10/2025 | $11.18 | $12.00 | $11.18 | $11.46 | 198,400 |
| 11/7/2025 | $11.38 | $11.57 | $10.72 | $11.06 | 107,000 |
| 11/6/2025 | $12.58 | $12.89 | $11.36 | $11.41 | 102,344 |
| 11/5/2025 | $12.36 | $12.85 | $12.33 | $12.58 | 105,400 |