5 DAY PERFORMANCE
+5.24%
1 MONTH PERFORMANCE
+78.74%
3 MONTH PERFORMANCE
+95.38%
6 MONTH PERFORMANCE
+223.14%
YEAR-TO-DATE PERFORMANCE
+81.50%
1 YEAR PERFORMANCE
+239.79%
SkyWater Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $33.45 | $32.96 (-1.46%) | $33.85 | $32.11 | 3.24 M | $1.59 B |
| 01/28/2026 | $32.91 | $33.64 (2.22%) | $34.00 | $32.84 | 3.56 M | $1.62 B |
| 01/27/2026 | $32.00 | $33.54 (4.81%) | $33.95 | $31.98 | 6.39 M | $1.62 B |
| 01/26/2026 | $33.78 | $32.35 (-4.23%) | $34.14 | $32.17 | 15.78 M | $1.56 B |
| 01/23/2026 | $32.90 | $31.32 (-4.8%) | $33.03 | $29.80 | 2.69 M | $1.51 B |
| 01/22/2026 | $34.95 | $33.08 (-5.35%) | $35.15 | $31.95 | 2.17 M | $1.60 B |
| 01/21/2026 | $35.58 | $33.89 (-4.75%) | $36.04 | $31.43 | 3.05 M | $1.64 B |
| 01/20/2026 | $32.27 | $34.78 (7.78%) | $36.27 | $32.06 | 3.17 M | $1.68 B |
| 01/16/2026 | $32.89 | $33.10 (0.64%) | $34.40 | $31.99 | 1.96 M | $1.60 B |
| 01/15/2026 | $31.01 | $32.03 (3.29%) | $34.97 | $31.01 | 3.27 M | $1.55 B |
| 01/14/2026 | $28.77 | $30.44 (5.8%) | $30.94 | $27.04 | 2.38 M | $1.47 B |
| 01/13/2026 | $30.81 | $29.27 (-5%) | $30.98 | $28.39 | 1.82 M | $1.41 B |
| 01/12/2026 | $29.00 | $30.21 (4.17%) | $30.40 | $27.75 | 2.27 M | $1.46 B |
| 01/09/2026 | $27.74 | $29.58 (6.63%) | $29.95 | $27.32 | 2.00 M | $1.43 B |
| 01/08/2026 | $28.45 | $27.31 (-4.01%) | $29.88 | $26.40 | 3.38 M | $1.32 B |
| 01/07/2026 | $27.37 | $28.06 (2.52%) | $29.00 | $26.30 | 3.11 M | $1.35 B |
| 01/06/2026 | $25.16 | $28.28 (12.4%) | $28.73 | $24.60 | 4.55 M | $1.37 B |
| 01/05/2026 | $23.15 | $25.16 (8.68%) | $25.49 | $22.80 | 4.66 M | $1.21 B |
| 01/02/2026 | $18.96 | $22.43 (18.3%) | $22.55 | $18.96 | 3.44 M | $1.08 B |
| 12/31/2025 | $18.75 | $18.16 (-3.15%) | $19.53 | $18.15 | 1.40 M | $876.67 M |
| 12/30/2025 | $19.00 | $18.76 (-1.26%) | $20.25 | $18.61 | 1.84 M | $905.64 M |
| 12/29/2025 | $18.05 | $18.44 (2.16%) | $19.45 | $17.65 | 1.63 M | $890.19 M |
| 12/26/2025 | $17.98 | $18.18 (1.11%) | $18.33 | $17.25 | 1.02 M | $877.64 M |
| 12/24/2025 | $17.61 | $17.88 (1.53%) | $18.05 | $17.31 | 471.00 K | $863.16 M |
| 12/23/2025 | $17.86 | $17.54 (-1.79%) | $18.09 | $17.36 | 1.38 M | $846.74 M |
| 12/22/2025 | $17.30 | $18.05 (4.34%) | $18.17 | $17.10 | 1.46 M | $871.36 M |
| 12/19/2025 | $15.79 | $16.57 (4.94%) | $16.96 | $15.76 | 3.06 M | $799.92 M |
| 12/18/2025 | $15.63 | $15.69 (0.38%) | $16.07 | $15.12 | 1.22 M | $757.43 M |
| 12/17/2025 | $16.62 | $14.84 (-10.71%) | $16.62 | $14.81 | 1.47 M | $716.40 M |
| 12/16/2025 | $16.12 | $16.32 (1.24%) | $17.00 | $16.03 | 1.21 M | $787.85 M |
| 12/15/2025 | $17.77 | $16.39 (-7.77%) | $18.02 | $16.35 | 1.69 M | $791.23 M |
| 12/12/2025 | $20.17 | $17.56 (-12.94%) | $20.17 | $17.27 | 1.77 M | $847.71 M |
| 12/11/2025 | $19.10 | $20.22 (5.86%) | $20.88 | $18.71 | 1.90 M | $976.12 M |
| 12/10/2025 | $19.16 | $19.37 (1.1%) | $19.67 | $18.84 | 1.07 M | $935.09 M |
| 12/09/2025 | $18.60 | $19.29 (3.71%) | $19.43 | $18.40 | 887.10 K | $931.22 M |
| 12/08/2025 | $18.42 | $18.97 (2.99%) | $19.57 | $18.26 | 1.46 M | $915.78 M |
| 12/05/2025 | $18.50 | $17.98 (-2.81%) | $18.83 | $17.78 | 1.46 M | $867.98 M |
| 12/04/2025 | $18.10 | $18.48 (2.1%) | $18.83 | $17.86 | 1.34 M | $892.12 M |
| 12/03/2025 | $16.93 | $18.30 (8.09%) | $18.48 | $16.43 | 2.07 M | $883.43 M |
| 12/02/2025 | $15.28 | $16.88 (10.47%) | $17.11 | $15.21 | 1.78 M | $814.88 M |
| 12/01/2025 | $14.85 | $15.27 (2.83%) | $15.65 | $14.30 | 1.27 M | $737.16 M |
| 11/28/2025 | $14.70 | $15.39 (4.69%) | $15.39 | $14.52 | 722.73 K | $742.95 M |
| 11/26/2025 | $14.94 | $14.57 (-2.48%) | $14.95 | $14.35 | 1.14 M | $703.37 M |
| 11/25/2025 | $14.48 | $14.81 (2.28%) | $14.85 | $13.56 | 1.46 M | $714.95 M |
| 11/24/2025 | $14.37 | $14.78 (2.85%) | $14.91 | $14.19 | 1.89 M | $713.50 M |
| 11/21/2025 | $13.42 | $13.96 (4.02%) | $14.32 | $12.80 | 2.35 M | $673.92 M |
| 11/20/2025 | $15.94 | $13.56 (-14.93%) | $16.19 | $13.52 | 2.44 M | $654.61 M |
| 11/19/2025 | $15.69 | $14.92 (-4.91%) | $16.22 | $14.80 | 1.61 M | $720.26 M |
| 11/18/2025 | $16.00 | $15.71 (-1.81%) | $16.50 | $15.20 | 1.96 M | $758.40 M |
| 11/17/2025 | $17.20 | $16.61 (-3.43%) | $18.09 | $16.25 | 1.86 M | $801.85 M |
| 11/14/2025 | $16.50 | $17.23 (4.42%) | $18.55 | $16.50 | 2.27 M | $831.78 M |
| 11/13/2025 | $20.87 | $17.63 (-15.52%) | $20.99 | $17.26 | 2.97 M | $851.09 M |
| 11/12/2025 | $22.25 | $21.39 (-3.87%) | $23.04 | $20.75 | 2.41 M | $1.03 B |
| 11/11/2025 | $22.26 | $22.09 (-0.76%) | $23.92 | $21.71 | 2.82 M | $1.07 B |
| 11/10/2025 | $19.40 | $23.64 (21.86%) | $24.23 | $19.22 | 5.26 M | $1.14 B |
| 11/07/2025 | $17.73 | $18.00 (1.52%) | $18.32 | $15.70 | 3.34 M | $865.64 M |
| 11/06/2025 | $18.06 | $18.71 (3.6%) | $19.59 | $15.54 | 7.24 M | $899.78 M |
| 11/05/2025 | $14.53 | $14.71 (1.24%) | $14.78 | $14.13 | 2.28 M | $707.42 M |
| 11/04/2025 | $15.41 | $14.36 (-6.81%) | $15.87 | $14.30 | 1.69 M | $690.59 M |
| 11/03/2025 | $17.51 | $16.07 (-8.22%) | $17.63 | $16.00 | 1.17 M | $772.82 M |
| 10/31/2025 | $16.97 | $17.49 (3.06%) | $17.66 | $16.79 | 1.80 M | $841.11 M |
| 10/30/2025 | $16.36 | $16.59 (1.41%) | $16.91 | $16.05 | 1.09 M | $797.83 M |
| 10/29/2025 | $16.76 | $16.87 (0.66%) | $17.52 | $16.32 | 1.15 M | $811.30 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.
