5 DAY PERFORMANCE
-9.49%
1 MONTH PERFORMANCE
-25.96%
3 MONTH PERFORMANCE
-55.90%
6 MONTH PERFORMANCE
-24.73%
YEAR-TO-DATE PERFORMANCE
-53.70%
1 YEAR PERFORMANCE
-36.35%
SkyWater Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $6.69 | $6.39 (-4.48%) | $6.75 | $6.34 | 812,642 | $304.54 M |
| 04/02/2025 | $6.80 | $7.15 (5.15%) | $7.26 | $6.80 | 442,940 | $340.76 M |
| 04/01/2025 | $7.09 | $7.00 (-1.27%) | $7.14 | $6.77 | 430,400 | $333.61 M |
| 03/31/2025 | $6.85 | $7.09 (3.5%) | $7.09 | $6.68 | 489,200 | $337.90 M |
| 03/28/2025 | $7.50 | $7.06 (-5.87%) | $7.68 | $6.98 | 503,748 | $336.47 M |
| 03/27/2025 | $7.72 | $7.52 (-2.59%) | $7.79 | $7.51 | 414,818 | $358.40 M |
| 03/26/2025 | $7.99 | $7.76 (-2.88%) | $8.11 | $7.67 | 434,206 | $369.83 M |
| 03/25/2025 | $8.06 | $8.05 (-0.12%) | $8.42 | $7.99 | 568,500 | $383.65 M |
| 03/24/2025 | $8.05 | $8.14 (1.12%) | $8.36 | $8.01 | 543,900 | $387.94 M |
| 03/21/2025 | $7.69 | $7.85 (2.08%) | $8.01 | $7.59 | 557,500 | $374.12 M |
| 03/20/2025 | $8.01 | $7.87 (-1.75%) | $8.19 | $7.85 | 657,884 | $375.08 M |
| 03/19/2025 | $8.10 | $8.18 (0.99%) | $8.38 | $7.86 | 692,632 | $389.85 M |
| 03/18/2025 | $8.21 | $8.12 (-1.1%) | $8.32 | $7.80 | 563,132 | $386.99 M |
| 03/17/2025 | $8.29 | $8.42 (1.57%) | $8.57 | $8.24 | 557,362 | $401.29 M |
| 03/14/2025 | $7.95 | $8.15 (2.52%) | $8.42 | $7.92 | 2.01 M | $388.42 M |
| 03/13/2025 | $8.14 | $7.76 (-4.67%) | $8.36 | $7.62 | 485,052 | $369.83 M |
| 03/12/2025 | $8.06 | $8.22 (1.99%) | $8.45 | $7.81 | 918,002 | $391.76 M |
| 03/11/2025 | $7.57 | $7.70 (1.72%) | $7.89 | $7.34 | 513,224 | $366.97 M |
| 03/10/2025 | $7.86 | $7.70 (-2.04%) | $7.93 | $7.41 | 569,532 | $366.97 M |
| 03/07/2025 | $8.20 | $8.24 (0.49%) | $8.33 | $7.83 | 499,572 | $392.71 M |
| 03/06/2025 | $8.17 | $8.15 (-0.24%) | $8.56 | $8.10 | 373,064 | $388.42 M |
| 03/05/2025 | $8.69 | $8.51 (-2.07%) | $8.89 | $8.27 | 520,500 | $405.58 M |
| 03/04/2025 | $8.06 | $8.63 (7.07%) | $8.85 | $8.05 | 704,029 | $411.30 M |
| 03/03/2025 | $9.48 | $8.34 (-12.03%) | $9.61 | $8.33 | 787,142 | $397.48 M |
| 02/28/2025 | $9.07 | $9.33 (2.87%) | $9.43 | $8.86 | 649,000 | $444.66 M |
| 02/27/2025 | $10.34 | $9.13 (-11.7%) | $10.38 | $9.10 | 824,070 | $435.13 M |
| 02/26/2025 | $10.16 | $10.19 (0.3%) | $11.07 | $9.66 | 1.68 M | $485.65 M |
| 02/25/2025 | $9.24 | $8.84 (-4.33%) | $9.24 | $8.76 | 810,200 | $421.31 M |
| 02/24/2025 | $9.73 | $9.26 (-4.83%) | $9.81 | $9.26 | 529,160 | $441.32 M |
| 02/21/2025 | $10.49 | $9.68 (-7.72%) | $10.69 | $9.57 | 671,600 | $460.02 M |
| 02/20/2025 | $10.52 | $10.39 (-1.24%) | $10.83 | $10.20 | 586,034 | $493.76 M |
| 02/19/2025 | $10.44 | $10.54 (0.96%) | $10.97 | $10.26 | 853,428 | $500.89 M |
| 02/18/2025 | $10.14 | $10.03 (-1.08%) | $10.37 | $10.00 | 496,554 | $476.66 M |
| 02/14/2025 | $9.76 | $10.02 (2.66%) | $10.18 | $9.66 | 659,770 | $476.18 M |
| 02/13/2025 | $9.38 | $9.70 (3.41%) | $9.73 | $9.31 | 430,933 | $460.97 M |
| 02/12/2025 | $9.31 | $9.27 (-0.43%) | $9.46 | $9.16 | 449,689 | $440.54 M |
| 02/11/2025 | $9.63 | $9.31 (-3.32%) | $9.72 | $9.27 | 404,056 | $442.44 M |
| 02/10/2025 | $9.75 | $9.71 (-0.41%) | $9.90 | $9.40 | 451,214 | $461.45 M |
| 02/07/2025 | $10.14 | $9.73 (-4.04%) | $10.28 | $9.50 | 792,600 | $462.40 M |
| 02/06/2025 | $10.26 | $10.14 (-1.17%) | $10.52 | $10.12 | 456,611 | $481.88 M |
| 02/05/2025 | $10.01 | $10.24 (2.3%) | $10.51 | $9.86 | 509,214 | $486.64 M |
| 02/04/2025 | $9.85 | $9.96 (1.12%) | $10.25 | $9.81 | 461,109 | $473.33 M |
| 02/03/2025 | $9.92 | $9.80 (-1.21%) | $10.18 | $9.72 | 529,937 | $465.73 M |
| 01/31/2025 | $10.10 | $10.33 (2.28%) | $10.92 | $10.06 | 727,400 | $490.91 M |
| 01/30/2025 | $9.88 | $10.00 (1.21%) | $10.13 | $9.74 | 420,200 | $475.23 M |
| 01/29/2025 | $9.93 | $9.70 (-2.32%) | $9.97 | $9.60 | 452,306 | $460.97 M |
| 01/28/2025 | $10.02 | $9.88 (-1.4%) | $10.18 | $9.50 | 725,473 | $469.53 M |
| 01/27/2025 | $10.25 | $9.79 (-4.49%) | $10.38 | $9.69 | 916,900 | $465.25 M |
| 01/24/2025 | $11.30 | $10.97 (-2.92%) | $11.46 | $10.82 | 545,824 | $521.33 M |
| 01/23/2025 | $11.35 | $11.30 (-0.44%) | $11.41 | $11.06 | 566,720 | $537.01 M |
| 01/22/2025 | $11.90 | $11.56 (-2.86%) | $12.14 | $11.56 | 458,900 | $549.37 M |
| 01/21/2025 | $12.09 | $11.76 (-2.73%) | $12.40 | $11.46 | 620,528 | $558.87 M |
| 01/17/2025 | $11.60 | $11.55 (-0.43%) | $11.92 | $11.42 | 552,770 | $548.89 M |
| 01/16/2025 | $12.04 | $11.50 (-4.49%) | $12.10 | $11.40 | 505,380 | $546.51 M |
| 01/15/2025 | $11.99 | $11.81 (-1.5%) | $12.44 | $11.73 | 712,170 | $561.25 M |
| 01/14/2025 | $11.58 | $11.33 (-2.16%) | $11.71 | $10.99 | 707,726 | $538.44 M |
| 01/13/2025 | $11.44 | $11.31 (-1.14%) | $11.77 | $11.00 | 747,300 | $537.49 M |
| 01/10/2025 | $12.01 | $11.92 (-0.75%) | $12.30 | $11.63 | 775,312 | $566.47 M |
| 01/08/2025 | $13.40 | $12.38 (-7.61%) | $13.60 | $11.33 | 2.06 M | $588.33 M |
| 01/07/2025 | $16.00 | $15.16 (-5.25%) | $16.43 | $14.77 | 929,300 | $720.45 M |
| 01/06/2025 | $15.24 | $15.69 (2.95%) | $16.94 | $15.24 | 1.59 M | $745.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
