Skillz Inc.SKLZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.67 | $3.77 | $3.58 | $3.64 | 52,750 |
| 1/30/2026 | $3.76 | $3.82 | $3.57 | $3.70 | 77,332 |
| 1/29/2026 | $3.81 | $3.94 | $3.68 | $3.79 | 121,000 |
| 1/28/2026 | $3.88 | $3.91 | $3.70 | $3.85 | 98,224 |
| 1/27/2026 | $4.02 | $4.10 | $3.86 | $3.88 | 65,841 |
| 1/26/2026 | $4.19 | $4.21 | $4.00 | $4.03 | 47,924 |
| 1/23/2026 | $4.18 | $4.24 | $3.94 | $4.24 | 85,430 |
| 1/22/2026 | $4.16 | $4.41 | $4.16 | $4.16 | 70,500 |
| 1/21/2026 | $4.25 | $4.35 | $4.13 | $4.19 | 62,704 |
| 1/20/2026 | $4.40 | $4.43 | $4.20 | $4.22 | 71,872 |
| 1/16/2026 | $4.28 | $4.66 | $4.28 | $4.52 | 113,328 |
| 1/15/2026 | $4.29 | $4.36 | $4.23 | $4.26 | 57,100 |
| 1/14/2026 | $4.47 | $4.49 | $4.25 | $4.27 | 54,700 |
| 1/13/2026 | $4.46 | $4.56 | $4.33 | $4.44 | 62,764 |
| 1/12/2026 | $4.37 | $4.38 | $4.26 | $4.34 | 72,845 |
| 1/9/2026 | $4.41 | $4.45 | $4.35 | $4.38 | 29,700 |
| 1/8/2026 | $4.35 | $4.45 | $4.29 | $4.42 | 49,859 |
| 1/7/2026 | $4.40 | $4.49 | $4.27 | $4.35 | 44,830 |
| 1/6/2026 | $4.40 | $4.50 | $4.37 | $4.37 | 53,203 |
| 1/5/2026 | $4.45 | $4.60 | $4.40 | $4.43 | 40,100 |
| 1/2/2026 | $4.38 | $4.52 | $4.25 | $4.41 | 49,600 |
| 12/31/2025 | $4.32 | $4.48 | $4.23 | $4.31 | 155,238 |
| 12/30/2025 | $4.37 | $4.64 | $4.33 | $4.34 | 98,867 |
| 12/29/2025 | $4.63 | $4.63 | $4.38 | $4.41 | 126,038 |
| 12/26/2025 | $4.69 | $4.78 | $4.65 | $4.67 | 48,500 |
| 12/24/2025 | $4.74 | $4.79 | $4.67 | $4.74 | 30,700 |
| 12/23/2025 | $4.79 | $4.86 | $4.68 | $4.72 | 88,194 |
| 12/22/2025 | $4.91 | $5.05 | $4.80 | $4.80 | 77,182 |
| 12/19/2025 | $5.18 | $5.19 | $4.85 | $4.86 | 150,492 |
| 12/18/2025 | $5.05 | $5.30 | $5.05 | $5.16 | 95,448 |
| 12/17/2025 | $5.17 | $5.30 | $5.01 | $5.02 | 56,821 |
| 12/16/2025 | $5.15 | $5.33 | $5.15 | $5.19 | 92,073 |
| 12/15/2025 | $5.65 | $5.71 | $5.19 | $5.24 | 86,100 |
| 12/12/2025 | $5.74 | $5.98 | $5.66 | $5.66 | 66,825 |
| 12/11/2025 | $5.77 | $5.96 | $5.75 | $5.75 | 81,978 |
| 12/10/2025 | $5.83 | $5.98 | $5.76 | $5.84 | 49,000 |
| 12/9/2025 | $5.63 | $5.90 | $5.63 | $5.89 | 53,100 |
| 12/8/2025 | $5.63 | $5.85 | $5.62 | $5.68 | 50,200 |
| 12/5/2025 | $5.60 | $5.87 | $5.52 | $5.62 | 50,556 |
| 12/4/2025 | $5.42 | $5.64 | $5.39 | $5.62 | 45,400 |
| 12/3/2025 | $5.31 | $5.49 | $5.31 | $5.43 | 53,055 |
| 12/2/2025 | $5.35 | $5.38 | $5.27 | $5.33 | 52,877 |
| 12/1/2025 | $5.49 | $5.52 | $5.29 | $5.32 | 29,400 |
| 11/28/2025 | $5.50 | $5.71 | $5.44 | $5.59 | 35,013 |
| 11/26/2025 | $5.33 | $5.70 | $5.29 | $5.51 | 71,520 |
| 11/25/2025 | $5.30 | $5.47 | $5.29 | $5.29 | 56,108 |
| 11/24/2025 | $5.25 | $5.50 | $5.25 | $5.34 | 56,301 |
| 11/21/2025 | $5.20 | $5.31 | $5.10 | $5.26 | 70,414 |
| 11/20/2025 | $5.48 | $5.71 | $5.19 | $5.20 | 54,642 |
| 11/19/2025 | $5.90 | $5.90 | $5.32 | $5.39 | 77,070 |
| 11/18/2025 | $5.90 | $6.01 | $5.82 | $5.91 | 54,235 |
| 11/17/2025 | $5.65 | $6.15 | $5.62 | $5.97 | 105,510 |
| 11/14/2025 | $5.73 | $5.76 | $5.56 | $5.70 | 48,038 |
| 11/13/2025 | $6.12 | $6.15 | $5.85 | $5.94 | 64,018 |
| 11/12/2025 | $6.34 | $6.35 | $6.05 | $6.20 | 41,576 |
| 11/11/2025 | $6.20 | $6.38 | $6.08 | $6.30 | 28,000 |
| 11/10/2025 | $6.20 | $6.30 | $6.01 | $6.21 | 60,920 |
| 11/7/2025 | $6.19 | $6.29 | $5.67 | $6.20 | 105,261 |
| 11/6/2025 | $5.70 | $6.79 | $5.66 | $6.41 | 82,300 |
| 11/5/2025 | $6.19 | $6.51 | $6.19 | $6.34 | 53,800 |
| 11/4/2025 | $6.30 | $6.37 | $6.13 | $6.16 | 52,339 |