-
5 DAY PERFORMANCE
+9.60% -
1 MONTH PERFORMANCE
-13.03% -
3 MONTH PERFORMANCE
-9.68% -
6 MONTH PERFORMANCE
+6.63% -
YEAR-TO-DATE PERFORMANCE
-9.77% -
1 YEAR PERFORMANCE
+31.32%
SkyWater Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.48 | $8.67 (2.24%) | $8.71 | $8.35 | 293,552 | $412.02 M |
| 11/20/2024 | $8.32 | $8.37 (0.6%) | $8.42 | $8.10 | 251,953 | $397.77 M |
| 11/19/2024 | $7.90 | $8.21 (3.92%) | $8.24 | $7.90 | 230,318 | $390.16 M |
| 11/18/2024 | $8.00 | $7.90 (-1.25%) | $8.13 | $7.84 | 337,600 | $375.43 M |
| 11/15/2024 | $8.14 | $7.92 (-2.7%) | $8.14 | $7.81 | 325,300 | $376.38 M |
| 11/14/2024 | $8.20 | $8.22 (0.24%) | $8.36 | $8.03 | 306,231 | $390.64 M |
| 11/13/2024 | $8.31 | $8.19 (-1.44%) | $8.47 | $8.13 | 498,600 | $389.21 M |
| 11/12/2024 | $8.80 | $8.30 (-5.68%) | $8.98 | $8.08 | 551,463 | $394.44 M |
| 11/11/2024 | $8.87 | $8.80 (-0.79%) | $8.90 | $8.12 | 748,797 | $418.20 M |
| 11/08/2024 | $10.90 | $8.99 (-17.52%) | $11.50 | $8.91 | 1.19 M | $427.23 M |
| 11/07/2024 | $10.02 | $10.43 (4.09%) | $10.52 | $9.91 | 579,800 | $495.66 M |
| 11/06/2024 | $10.20 | $9.89 (-3.04%) | $10.32 | $9.79 | 458,941 | $470.00 M |
| 11/05/2024 | $9.77 | $9.65 (-1.23%) | $9.86 | $9.62 | 300,184 | $458.60 M |
| 11/04/2024 | $9.67 | $9.68 (0.1%) | $9.93 | $9.53 | 236,200 | $460.02 M |
| 11/01/2024 | $9.90 | $9.80 (-1.01%) | $9.99 | $9.65 | 333,424 | $464.47 M |
| 10/31/2024 | $10.42 | $9.81 (-5.85%) | $10.42 | $9.74 | 360,500 | $464.94 M |
| 10/30/2024 | $10.98 | $10.50 (-4.37%) | $11.08 | $10.29 | 418,000 | $497.65 M |
| 10/29/2024 | $11.14 | $11.00 (-1.26%) | $11.28 | $10.92 | 396,144 | $521.34 M |
| 10/28/2024 | $10.57 | $11.05 (4.54%) | $11.13 | $10.57 | 368,186 | $523.71 M |
| 10/25/2024 | $10.30 | $10.48 (1.75%) | $10.95 | $10.28 | 442,800 | $496.70 M |
| 10/24/2024 | $10.05 | $10.23 (1.79%) | $10.39 | $10.03 | 270,380 | $484.85 M |
| 10/23/2024 | $9.85 | $10.00 (1.52%) | $10.18 | $9.77 | 208,921 | $473.95 M |
| 10/22/2024 | $9.60 | $9.98 (3.96%) | $10.27 | $9.55 | 258,900 | $473.00 M |
| 10/21/2024 | $9.90 | $9.72 (-1.82%) | $9.95 | $9.58 | 273,332 | $460.68 M |
| 10/18/2024 | $9.85 | $9.82 (-0.3%) | $10.19 | $9.67 | 298,400 | $465.42 M |
| 10/17/2024 | $9.88 | $9.84 (-0.4%) | $9.88 | $9.56 | 160,813 | $466.37 M |
| 10/16/2024 | $9.89 | $9.73 (-1.62%) | $9.89 | $9.60 | 208,500 | $461.15 M |
| 10/15/2024 | $9.94 | $9.74 (-2.01%) | $10.21 | $9.48 | 328,244 | $461.63 M |
| 10/14/2024 | $9.64 | $9.87 (2.39%) | $9.96 | $9.55 | 257,610 | $467.79 M |
| 10/11/2024 | $9.28 | $9.64 (3.88%) | $9.81 | $9.28 | 271,914 | $456.89 M |
| 10/10/2024 | $8.78 | $9.36 (6.61%) | $9.39 | $8.78 | 331,660 | $443.62 M |
| 10/09/2024 | $8.64 | $8.98 (3.94%) | $9.23 | $8.64 | 226,731 | $425.61 M |
| 10/08/2024 | $8.45 | $8.74 (3.43%) | $8.87 | $8.43 | 313,241 | $414.23 M |
| 10/07/2024 | $8.45 | $8.45 (0%) | $8.55 | $8.27 | 205,502 | $400.49 M |
| 10/04/2024 | $8.67 | $8.49 (-2.08%) | $8.70 | $8.39 | 239,802 | $402.38 M |
| 10/03/2024 | $8.49 | $8.39 (-1.18%) | $8.57 | $8.31 | 186,900 | $397.64 M |
| 10/02/2024 | $8.41 | $8.56 (1.78%) | $8.72 | $8.41 | 182,124 | $405.70 M |
| 10/01/2024 | $9.00 | $8.52 (-5.33%) | $9.08 | $8.41 | 195,300 | $403.81 M |
| 09/30/2024 | $8.90 | $9.08 (2.02%) | $9.13 | $8.84 | 197,937 | $430.35 M |
| 09/27/2024 | $9.14 | $9.04 (-1.09%) | $9.19 | $8.92 | 167,039 | $428.45 M |
| 09/26/2024 | $8.94 | $9.05 (1.23%) | $9.20 | $8.61 | 151,506 | $428.92 M |
| 09/25/2024 | $8.92 | $8.62 (-3.36%) | $9.00 | $8.58 | 160,017 | $408.54 M |
| 09/24/2024 | $8.90 | $8.97 (0.79%) | $9.00 | $8.60 | 201,500 | $425.13 M |
| 09/23/2024 | $9.22 | $8.87 (-3.8%) | $9.30 | $8.87 | 153,000 | $420.39 M |
| 09/20/2024 | $9.28 | $9.17 (-1.19%) | $9.38 | $9.16 | 398,717 | $434.61 M |
| 09/19/2024 | $9.49 | $9.33 (-1.69%) | $9.50 | $9.22 | 189,701 | $442.20 M |
| 09/18/2024 | $9.23 | $9.01 (-2.38%) | $9.57 | $8.98 | 190,112 | $427.03 M |
| 09/17/2024 | $9.25 | $9.19 (-0.65%) | $9.30 | $9.04 | 232,600 | $435.56 M |
| 09/16/2024 | $9.35 | $9.23 (-1.28%) | $9.36 | $9.08 | 204,911 | $437.46 M |
| 09/13/2024 | $9.17 | $9.33 (1.74%) | $9.44 | $9.15 | 240,939 | $442.20 M |
| 09/12/2024 | $9.41 | $9.03 (-4.04%) | $9.41 | $9.01 | 303,123 | $427.98 M |
| 09/11/2024 | $9.29 | $9.47 (1.94%) | $9.56 | $9.12 | 500,143 | $448.83 M |
| 09/10/2024 | $8.70 | $9.19 (5.63%) | $9.31 | $8.64 | 881,366 | $435.56 M |
| 09/09/2024 | $8.15 | $8.69 (6.63%) | $8.72 | $8.13 | 421,067 | $411.86 M |
| 09/06/2024 | $8.20 | $8.08 (-1.46%) | $8.21 | $7.93 | 185,490 | $382.95 M |
| 09/05/2024 | $8.17 | $8.23 (0.73%) | $8.30 | $8.05 | 237,574 | $390.06 M |
| 09/04/2024 | $8.15 | $8.24 (1.1%) | $8.33 | $8.04 | 195,916 | $390.53 M |
| 09/03/2024 | $8.83 | $8.27 (-6.34%) | $8.87 | $8.11 | 294,900 | $391.96 M |
| 08/30/2024 | $9.27 | $8.97 (-3.24%) | $9.27 | $8.95 | 204,001 | $425.13 M |
| 08/29/2024 | $9.04 | $9.15 (1.22%) | $9.25 | $8.90 | 258,259 | $433.66 M |
| 08/28/2024 | $9.20 | $8.90 (-3.26%) | $9.21 | $8.62 | 281,543 | $421.82 M |
| 08/27/2024 | $9.20 | $9.28 (0.87%) | $9.32 | $9.03 | 232,200 | $439.83 M |
| 08/26/2024 | $9.77 | $9.35 (-4.3%) | $9.79 | $9.26 | 219,100 | $443.14 M |
| 08/23/2024 | $9.77 | $9.75 (-0.2%) | $10.02 | $9.63 | 295,528 | $462.10 M |
| 08/22/2024 | $10.18 | $9.61 (-5.6%) | $10.20 | $9.56 | 287,517 | $455.47 M |