SKYQ(SKYQ)
SKYQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.23 | $2.31 | $2.22 | $2.29 | 243,408 |
| 10/13/2026 | $2.30 | $2.35 | $2.25 | $2.28 | 540,113 |
| 10/12/2026 | $2.56 | $2.56 | $2.32 | $2.33 | 672,526 |
| 10/9/2026 | $2.52 | $2.53 | $2.44 | $2.45 | 262,623 |
| 10/8/2026 | $2.58 | $2.65 | $2.49 | $2.52 | 865,741 |
| 10/7/2026 | $2.55 | $2.60 | $2.42 | $2.45 | 569,154 |
| 10/6/2026 | $2.48 | $2.59 | $2.46 | $2.55 | 412,519 |
| 10/5/2026 | $2.45 | $2.55 | $2.39 | $2.54 | 413,936 |
| 10/2/2026 | $2.48 | $2.49 | $2.41 | $2.46 | 372,904 |
| 10/1/2026 | $2.51 | $2.61 | $2.47 | $2.54 | 497,193 |
| 9/30/2026 | $2.48 | $2.57 | $2.47 | $2.49 | 379,139 |
| 9/29/2026 | $2.54 | $2.54 | $2.47 | $2.50 | 861,923 |
| 9/28/2026 | $2.78 | $2.80 | $2.60 | $2.60 | 1.09M |
| 9/25/2026 | $2.70 | $2.85 | $2.61 | $2.67 | 1.58M |
| 9/24/2026 | $3.07 | $3.48 | $2.68 | $2.91 | 28.28M |
| 9/23/2026 | $2.57 | $2.68 | $2.53 | $2.54 | 571,600 |
| 9/22/2026 | $2.61 | $2.69 | $2.57 | $2.60 | 560,200 |
| 9/21/2026 | $2.67 | $2.73 | $2.60 | $2.67 | 936,280 |
| 9/18/2026 | $2.84 | $2.87 | $2.72 | $2.76 | 869,624 |
| 9/17/2026 | $2.82 | $2.97 | $2.75 | $2.89 | 749,137 |
| 9/16/2026 | $3.12 | $3.14 | $2.84 | $2.97 | 1.80M |
| 9/15/2026 | $3.08 | $3.55 | $3.05 | $3.23 | 2.79M |
| 9/14/2026 | $3.50 | $3.64 | $3.10 | $3.14 | 6.10M |
| 9/11/2026 | $3.30 | $3.40 | $2.98 | $3.11 | 2.96M |
| 9/10/2026 | $3.19 | $3.80 | $2.98 | $3.19 | 28.99M |
| 9/9/2026 | $2.72 | $2.81 | $2.63 | $2.67 | 981,189 |
| 9/8/2026 | $2.67 | $2.78 | $2.61 | $2.66 | 1.10M |
| 9/4/2026 | $2.66 | $2.69 | $2.58 | $2.59 | 394,613 |
| 9/3/2026 | $2.65 | $2.73 | $2.52 | $2.70 | 609,000 |
| 9/2/2026 | $2.80 | $2.80 | $2.63 | $2.65 | 1.37M |
| 9/1/2026 | $2.88 | $2.97 | $2.67 | $2.83 | 1.79M |
| 8/31/2026 | $2.72 | $2.88 | $2.67 | $2.67 | 1.06M |
| 8/28/2026 | $2.68 | $2.69 | $2.60 | $2.63 | 279,732 |
| 8/27/2026 | $2.74 | $2.87 | $2.65 | $2.69 | 509,291 |
| 8/26/2026 | $2.61 | $2.74 | $2.61 | $2.69 | 330,145 |
| 8/25/2026 | $2.58 | $2.86 | $2.58 | $2.64 | 516,164 |
| 8/24/2026 | $2.67 | $2.78 | $2.57 | $2.68 | 414,813 |
| 8/21/2026 | $2.63 | $2.77 | $2.59 | $2.75 | 502,830 |
| 8/20/2026 | $2.64 | $2.83 | $2.64 | $2.68 | 912,500 |
| 8/19/2026 | $2.69 | $2.72 | $2.50 | $2.54 | 886,000 |
| 8/18/2026 | $2.88 | $2.97 | $2.78 | $2.79 | 1.44M |
| 8/17/2026 | $2.67 | $2.89 | $2.63 | $2.73 | 1.01M |
| 8/14/2026 | $2.65 | $2.99 | $2.59 | $2.75 | 1.33M |
| 8/13/2026 | $3.19 | $3.45 | $2.59 | $2.74 | 2.04M |
| 8/12/2026 | $3.39 | $3.43 | $3.18 | $3.43 | 1.17M |
| 8/11/2026 | $3.51 | $3.64 | $3.41 | $3.52 | 1.20M |
| 8/10/2026 | $3.59 | $3.80 | $3.53 | $3.73 | 1.59M |
| 8/7/2026 | $3.48 | $3.69 | $3.15 | $3.50 | 1.91M |
| 8/6/2026 | $3.83 | $3.96 | $3.66 | $3.86 | 1.62M |
| 8/5/2026 | $4.12 | $4.12 | $3.71 | $4.00 | 1.48M |
| 8/4/2026 | $4.37 | $4.44 | $3.96 | $4.15 | 2.57M |
| 8/3/2026 | $4.29 | $4.54 | $4.02 | $4.50 | 2.21M |
| 7/31/2026 | $4.36 | $5.36 | $4.26 | $4.65 | 6.98M |
| 7/30/2026 | $4.06 | $4.41 | $4.06 | $4.25 | 2.85M |
| 7/29/2026 | $4.49 | $4.65 | $4.05 | $4.51 | 10.13M |
| 7/28/2026 | $3.48 | $3.93 | $3.34 | $3.67 | 2.70M |
| 7/27/2026 | $4.19 | $4.24 | $3.55 | $3.85 | 3.93M |
| 7/24/2026 | $6.48 | $7.00 | $4.46 | $4.70 | 19.18M |
| 7/23/2026 | $4.65 | $6.27 | $4.59 | $5.64 | 34.57M |
| 7/22/2026 | $4.30 | $4.73 | $4.00 | $4.13 | 4.19M |
| 7/21/2026 | $4.38 | $4.65 | $3.72 | $4.08 | 7.74M |
| 7/20/2026 | $4.24 | $5.08 | $4.10 | $4.74 | 22.34M |
| 7/17/2026 | $3.94 | $3.97 | $3.53 | $3.80 | 3.86M |
| 7/16/2026 | $3.52 | $4.00 | $3.35 | $3.82 | 3.83M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
