-
5 DAY PERFORMANCE
-10.74% -
1 MONTH PERFORMANCE
-10.00% -
3 MONTH PERFORMANCE
+5.88% -
6 MONTH PERFORMANCE
+6.93% -
YEAR-TO-DATE PERFORMANCE
-32.50% -
1 YEAR PERFORMANCE
-40.00%
SKYX Platforms Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.07 | $1.08 (0.93%) | $1.12 | $1.04 | 381,180 | $111.79 M |
| 11/15/2024 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.07 | 410,842 | $112.82 M |
| 11/14/2024 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.12 | 448,500 | $123.17 M |
| 11/13/2024 | $1.29 | $1.21 (-6.2%) | $1.30 | $1.18 | 433,703 | $125.24 M |
| 11/12/2024 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.19 | 844,200 | $130.42 M |
| 11/11/2024 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.31 | 360,010 | $136.63 M |
| 11/08/2024 | $1.35 | $1.40 (3.7%) | $1.44 | $1.29 | 402,946 | $139.22 M |
| 11/07/2024 | $1.30 | $1.37 (5.38%) | $1.37 | $1.27 | 405,913 | $136.24 M |
| 11/06/2024 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.23 | 358,465 | $127.29 M |
| 11/05/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.22 | 194,200 | $126.30 M |
| 11/04/2024 | $1.23 | $1.27 (3.25%) | $1.30 | $1.22 | 166,783 | $126.30 M |
| 11/01/2024 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.22 | 457,986 | $123.31 M |
| 10/31/2024 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.25 | 164,493 | $126.30 M |
| 10/30/2024 | $1.38 | $1.33 (-3.62%) | $1.44 | $1.28 | 271,521 | $132.26 M |
| 10/29/2024 | $1.41 | $1.35 (-4.26%) | $1.48 | $1.33 | 390,400 | $134.25 M |
| 10/28/2024 | $1.38 | $1.41 (2.17%) | $1.50 | $1.37 | 711,283 | $140.22 M |
| 10/25/2024 | $1.22 | $1.41 (15.57%) | $1.43 | $1.19 | 820,513 | $140.22 M |
| 10/24/2024 | $1.18 | $1.20 (1.69%) | $1.23 | $1.15 | 182,513 | $119.33 M |
| 10/23/2024 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.14 | 291,200 | $117.35 M |
| 10/22/2024 | $1.26 | $1.25 (-0.79%) | $1.33 | $1.22 | 277,749 | $124.31 M |
| 10/21/2024 | $1.20 | $1.28 (6.67%) | $1.30 | $1.19 | 256,000 | $127.29 M |
| 10/18/2024 | $1.21 | $1.20 (-0.83%) | $1.29 | $1.18 | 183,600 | $119.33 M |
| 10/17/2024 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.18 | 203,200 | $120.33 M |
| 10/16/2024 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.15 | 525,041 | $122.32 M |
| 10/15/2024 | $1.27 | $1.28 (0.79%) | $1.33 | $1.22 | 251,643 | $127.29 M |
| 10/14/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.25 | 559,100 | $125.30 M |
| 10/11/2024 | $1.18 | $1.33 (12.71%) | $1.37 | $1.18 | 572,800 | $132.26 M |
| 10/10/2024 | $1.25 | $1.22 (-2.4%) | $1.36 | $1.13 | 1.03 M | $121.32 M |
| 10/09/2024 | $1.10 | $1.25 (13.64%) | $1.39 | $1.01 | 1.53 M | $124.31 M |
| 10/08/2024 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.06 | 642,800 | $110.38 M |
| 10/07/2024 | $1.02 | $1.17 (14.71%) | $1.19 | $0.88 | 3.33 M | $116.35 M |
| 10/04/2024 | $0.82 | $0.96 (17.02%) | $0.98 | $0.82 | 1.23 M | $95.44 M |
| 10/03/2024 | $0.83 | $0.82 (-0.73%) | $0.84 | $0.81 | 110,323 | $81.57 M |
| 10/02/2024 | $0.84 | $0.82 (-1.82%) | $0.85 | $0.80 | 251,000 | $81.55 M |
| 10/01/2024 | $0.85 | $0.84 (-1.67%) | $0.86 | $0.83 | 101,500 | $83.05 M |
| 09/30/2024 | $0.87 | $0.85 (-2.2%) | $0.87 | $0.83 | 61,600 | $84.36 M |
| 09/27/2024 | $0.83 | $0.87 (3.65%) | $0.89 | $0.83 | 101,200 | $86.02 M |
| 09/26/2024 | $0.88 | $0.85 (-3.41%) | $0.89 | $0.83 | 115,567 | $84.53 M |
| 09/25/2024 | $0.90 | $0.87 (-3.31%) | $0.91 | $0.85 | 330,403 | $86.54 M |
| 09/24/2024 | $0.81 | $0.92 (13.5%) | $0.93 | $0.81 | 608,789 | $91.54 M |
| 09/23/2024 | $0.83 | $0.81 (-2.41%) | $0.84 | $0.81 | 175,518 | $80.55 M |
| 09/20/2024 | $0.84 | $0.84 (-0.55%) | $0.85 | $0.82 | 318,200 | $83.36 M |
| 09/19/2024 | $0.87 | $0.84 (-3.07%) | $0.87 | $0.84 | 65,178 | $83.86 M |
| 09/18/2024 | $0.88 | $0.85 (-3.12%) | $0.89 | $0.85 | 96,733 | $84.30 M |
| 09/17/2024 | $0.92 | $0.87 (-4.99%) | $0.92 | $0.87 | 145,200 | $86.93 M |
| 09/16/2024 | $0.90 | $0.91 (0.96%) | $0.94 | $0.90 | 95,800 | $90.63 M |
| 09/13/2024 | $0.86 | $0.90 (4.94%) | $0.93 | $0.85 | 153,227 | $89.75 M |
| 09/12/2024 | $0.87 | $0.87 (-0.23%) | $0.88 | $0.85 | 109,100 | $86.32 M |
| 09/11/2024 | $0.84 | $0.87 (3.45%) | $0.89 | $0.82 | 151,100 | $86.42 M |
| 09/10/2024 | $0.85 | $0.86 (1.64%) | $0.88 | $0.81 | 201,500 | $85.91 M |
| 09/09/2024 | $0.84 | $0.84 (0.24%) | $0.84 | $0.83 | 69,749 | $83.53 M |
| 09/06/2024 | $0.87 | $0.84 (-3.15%) | $0.88 | $0.81 | 175,283 | $83.89 M |
| 09/05/2024 | $0.87 | $0.89 (2.32%) | $0.89 | $0.85 | 107,814 | $88.53 M |
| 09/04/2024 | $0.82 | $0.87 (5.52%) | $0.87 | $0.81 | 88,752 | $86.05 M |
| 09/03/2024 | $0.86 | $0.81 (-5.79%) | $0.88 | $0.80 | 220,110 | $80.57 M |
| 08/30/2024 | $0.89 | $0.86 (-3.5%) | $0.89 | $0.82 | 237,247 | $85.30 M |
| 08/29/2024 | $0.84 | $0.88 (4.1%) | $0.89 | $0.82 | 205,730 | $87.16 M |
| 08/28/2024 | $0.89 | $0.84 (-5.54%) | $0.89 | $0.82 | 201,243 | $83.60 M |
| 08/27/2024 | $0.91 | $0.89 (-1.8%) | $0.93 | $0.88 | 140,100 | $88.97 M |
| 08/26/2024 | $0.94 | $0.92 (-2.93%) | $0.95 | $0.91 | 161,500 | $91.00 M |
| 08/23/2024 | $0.94 | $0.92 (-1.69%) | $0.97 | $0.91 | 289,928 | $91.90 M |
| 08/22/2024 | $0.98 | $0.94 (-4.57%) | $0.99 | $0.93 | 154,304 | $93.00 M |
| 08/21/2024 | $0.97 | $0.99 (2%) | $1.00 | $0.97 | 113,808 | $98.39 M |
| 08/20/2024 | $1.04 | $1.00 (-3.89%) | $1.05 | $0.97 | 96,250 | $99.40 M |
| 08/19/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $1.01 | 92,507 | $103.42 M |