-
5 DAY PERFORMANCE
+1.81% -
1 MONTH PERFORMANCE
+3.49% -
3 MONTH PERFORMANCE
-6.00% -
6 MONTH PERFORMANCE
-14.67% -
YEAR-TO-DATE PERFORMANCE
-9.62% -
1 YEAR PERFORMANCE
-3.42%
Skillz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $5.56 | $5.63 (1.26%) | $5.85 | $5.56 | 96,892 | $100.08 M |
| 11/06/2024 | $5.76 | $5.57 (-3.3%) | $5.80 | $5.52 | 105,331 | $99.02 M |
| 11/05/2024 | $5.56 | $5.68 (2.16%) | $5.73 | $5.56 | 33,900 | $100.97 M |
| 11/04/2024 | $5.51 | $5.56 (0.91%) | $5.64 | $5.51 | 54,241 | $98.84 M |
| 11/01/2024 | $5.74 | $5.54 (-3.48%) | $5.77 | $5.52 | 63,199 | $98.48 M |
| 10/31/2024 | $5.73 | $5.77 (0.7%) | $5.79 | $5.68 | 42,315 | $102.57 M |
| 10/30/2024 | $5.75 | $5.72 (-0.52%) | $5.85 | $5.72 | 37,655 | $101.68 M |
| 10/29/2024 | $5.72 | $5.73 (0.17%) | $5.77 | $5.68 | 50,914 | $101.86 M |
| 10/28/2024 | $5.69 | $5.75 (1.05%) | $5.79 | $5.67 | 49,213 | $102.22 M |
| 10/25/2024 | $5.62 | $5.63 (0.18%) | $5.65 | $5.55 | 35,278 | $100.08 M |
| 10/24/2024 | $5.60 | $5.62 (0.36%) | $5.67 | $5.52 | 61,040 | $99.91 M |
| 10/23/2024 | $5.71 | $5.58 (-2.28%) | $5.81 | $5.49 | 61,152 | $99.20 M |
| 10/22/2024 | $5.47 | $5.76 (5.3%) | $5.78 | $5.47 | 105,742 | $102.39 M |
| 10/21/2024 | $5.45 | $5.47 (0.37%) | $5.55 | $5.40 | 57,666 | $97.24 M |
| 10/18/2024 | $5.46 | $5.48 (0.37%) | $5.55 | $5.45 | 65,251 | $97.42 M |
| 10/17/2024 | $5.42 | $5.48 (1.11%) | $5.52 | $5.26 | 86,322 | $97.42 M |
| 10/16/2024 | $5.50 | $5.40 (-1.82%) | $5.53 | $5.40 | 58,806 | $96.00 M |
| 10/15/2024 | $5.52 | $5.44 (-1.45%) | $5.66 | $5.44 | 74,996 | $96.71 M |
| 10/14/2024 | $5.60 | $5.54 (-1.07%) | $5.66 | $5.47 | 62,100 | $98.48 M |
| 10/11/2024 | $5.38 | $5.61 (4.28%) | $5.67 | $5.38 | 78,699 | $99.73 M |
| 10/10/2024 | $5.30 | $5.38 (1.51%) | $5.45 | $5.20 | 83,815 | $95.64 M |
| 10/09/2024 | $5.38 | $5.32 (-1.12%) | $5.50 | $5.30 | 56,496 | $94.57 M |
| 10/08/2024 | $5.46 | $5.39 (-1.28%) | $5.53 | $5.36 | 62,404 | $95.82 M |
| 10/07/2024 | $5.51 | $5.45 (-1.09%) | $5.65 | $5.42 | 74,246 | $96.88 M |
| 10/04/2024 | $5.55 | $5.53 (-0.36%) | $5.67 | $5.52 | 58,732 | $98.31 M |
| 10/03/2024 | $5.53 | $5.48 (-0.9%) | $5.61 | $5.47 | 56,915 | $97.42 M |
| 10/02/2024 | $5.63 | $5.55 (-1.42%) | $5.82 | $5.54 | 57,041 | $98.66 M |
| 10/01/2024 | $5.60 | $5.62 (0.36%) | $5.73 | $5.54 | 64,742 | $99.91 M |
| 09/30/2024 | $5.73 | $5.62 (-1.92%) | $5.91 | $5.60 | 81,860 | $99.91 M |
| 09/27/2024 | $5.75 | $5.77 (0.35%) | $5.79 | $5.68 | 34,448 | $102.57 M |
| 09/26/2024 | $5.74 | $5.68 (-1.05%) | $5.76 | $5.59 | 63,313 | $100.97 M |
| 09/25/2024 | $5.61 | $5.65 (0.71%) | $5.71 | $5.60 | 31,771 | $100.44 M |
| 09/24/2024 | $5.63 | $5.66 (0.53%) | $5.76 | $5.59 | 56,900 | $100.62 M |
| 09/23/2024 | $5.76 | $5.61 (-2.6%) | $5.80 | $5.61 | 39,500 | $99.73 M |
| 09/20/2024 | $5.85 | $5.74 (-1.88%) | $5.92 | $5.70 | 175,100 | $102.04 M |
| 09/19/2024 | $5.94 | $5.91 (-0.51%) | $6.07 | $5.87 | 71,442 | $105.06 M |
| 09/18/2024 | $5.96 | $5.76 (-3.36%) | $5.99 | $5.76 | 76,243 | $102.39 M |
| 09/17/2024 | $5.84 | $5.96 (2.05%) | $6.00 | $5.84 | 60,700 | $105.95 M |
| 09/16/2024 | $5.93 | $5.79 (-2.36%) | $5.98 | $5.74 | 73,799 | $102.93 M |
| 09/13/2024 | $5.89 | $5.92 (0.51%) | $6.08 | $5.88 | 72,800 | $105.24 M |
| 09/12/2024 | $5.76 | $5.87 (1.91%) | $5.99 | $5.71 | 56,013 | $104.35 M |
| 09/11/2024 | $5.61 | $5.68 (1.25%) | $5.75 | $5.55 | 37,149 | $100.97 M |
| 09/10/2024 | $5.67 | $5.66 (-0.18%) | $5.68 | $5.53 | 54,400 | $100.62 M |
| 09/09/2024 | $5.57 | $5.77 (3.59%) | $5.83 | $5.57 | 46,107 | $102.57 M |
| 09/06/2024 | $5.67 | $5.56 (-1.94%) | $5.70 | $5.50 | 49,643 | $98.84 M |
| 09/05/2024 | $5.80 | $5.64 (-2.76%) | $5.85 | $5.62 | 59,389 | $100.26 M |
| 09/04/2024 | $5.55 | $5.83 (5.05%) | $5.94 | $5.52 | 65,334 | $103.64 M |
| 09/03/2024 | $5.80 | $5.55 (-4.31%) | $5.94 | $5.55 | 84,469 | $98.66 M |
| 08/30/2024 | $5.97 | $5.90 (-1.17%) | $6.00 | $5.78 | 61,500 | $104.88 M |
| 08/29/2024 | $5.91 | $5.92 (0.17%) | $6.02 | $5.86 | 59,900 | $105.24 M |
| 08/28/2024 | $6.02 | $5.82 (-3.32%) | $6.08 | $5.71 | 90,500 | $103.46 M |
| 08/27/2024 | $6.16 | $6.03 (-2.11%) | $6.20 | $5.92 | 72,210 | $107.19 M |
| 08/26/2024 | $6.26 | $6.20 (-0.96%) | $6.32 | $6.20 | 47,642 | $110.22 M |
| 08/23/2024 | $6.19 | $6.21 (0.32%) | $6.36 | $6.19 | 60,105 | $110.39 M |
| 08/22/2024 | $6.19 | $6.17 (-0.32%) | $6.28 | $6.11 | 39,600 | $109.68 M |
| 08/21/2024 | $6.27 | $6.22 (-0.8%) | $6.27 | $6.07 | 40,901 | $110.57 M |
| 08/20/2024 | $6.05 | $6.21 (2.64%) | $6.28 | $6.02 | 74,701 | $110.39 M |
| 08/19/2024 | $6.29 | $6.09 (-3.18%) | $6.37 | $6.01 | 94,100 | $108.26 M |
| 08/16/2024 | $5.92 | $6.27 (5.91%) | $6.27 | $5.92 | 89,909 | $111.46 M |
| 08/15/2024 | $6.18 | $5.95 (-3.72%) | $6.20 | $5.92 | 86,839 | $105.77 M |
| 08/14/2024 | $6.15 | $6.08 (-1.14%) | $6.15 | $5.94 | 36,900 | $108.08 M |
| 08/13/2024 | $5.96 | $6.14 (3.02%) | $6.14 | $5.93 | 40,422 | $109.15 M |
| 08/12/2024 | $6.01 | $5.92 (-1.5%) | $6.06 | $5.87 | 60,600 | $105.24 M |
| 08/09/2024 | $6.12 | $6.09 (-0.49%) | $6.13 | $5.99 | 30,400 | $108.26 M |
| 08/08/2024 | $6.12 | $6.14 (0.33%) | $6.16 | $6.01 | 35,042 | $109.15 M |
| 08/07/2024 | $6.21 | $6.00 (-3.38%) | $6.26 | $5.95 | 99,924 | $106.66 M |