5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
-28.60%
3 MONTH PERFORMANCE
-26.04%
6 MONTH PERFORMANCE
-26.32%
YEAR-TO-DATE PERFORMANCE
-22.07%
1 YEAR PERFORMANCE
-39.41%
Skillz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $3.81 | $3.92 (2.76%) | $3.95 | $3.82 | 22,441 | |
| 04/08/2025 | $3.84 | $3.83 (-0.26%) | $3.98 | $3.77 | 93,759 | $67.47 M |
| 04/07/2025 | $3.59 | $3.70 (3.06%) | $3.93 | $3.54 | 110,065 | $65.18 M |
| 04/04/2025 | $4.03 | $3.86 (-4.22%) | $4.09 | $3.84 | 144,372 | $67.99 M |
| 04/03/2025 | $4.31 | $4.10 (-4.87%) | $4.34 | $4.10 | 125,232 | $72.22 M |
| 04/02/2025 | $4.35 | $4.45 (2.3%) | $4.62 | $4.34 | 63,400 | $78.39 M |
| 04/01/2025 | $4.55 | $4.36 (-4.18%) | $4.55 | $4.35 | 47,414 | $76.80 M |
| 03/31/2025 | $4.39 | $4.50 (2.51%) | $4.57 | $4.35 | 69,629 | $79.27 M |
| 03/28/2025 | $4.71 | $4.50 (-4.46%) | $4.71 | $4.47 | 72,908 | $79.27 M |
| 03/27/2025 | $4.85 | $4.70 (-3.09%) | $4.93 | $4.67 | 37,427 | $82.79 M |
| 03/26/2025 | $4.95 | $4.88 (-1.41%) | $4.99 | $4.85 | 45,100 | $85.96 M |
| 03/25/2025 | $4.76 | $4.90 (2.94%) | $5.03 | $4.75 | 67,981 | $86.31 M |
| 03/24/2025 | $4.74 | $4.83 (1.9%) | $4.88 | $4.72 | 49,537 | $85.08 M |
| 03/21/2025 | $4.52 | $4.73 (4.65%) | $4.83 | $4.52 | 91,800 | $83.32 M |
| 03/20/2025 | $4.47 | $4.62 (3.36%) | $4.71 | $4.47 | 65,901 | $81.38 M |
| 03/19/2025 | $4.56 | $4.57 (0.22%) | $4.68 | $4.44 | 67,100 | $80.50 M |
| 03/18/2025 | $4.64 | $4.58 (-1.29%) | $4.67 | $4.51 | 87,545 | $80.68 M |
| 03/17/2025 | $4.43 | $4.65 (4.97%) | $4.83 | $4.40 | 112,866 | $81.91 M |
| 03/14/2025 | $4.90 | $4.39 (-10.41%) | $4.99 | $4.35 | 329,448 | $77.33 M |
| 03/13/2025 | $5.29 | $5.11 (-3.4%) | $5.34 | $5.01 | 95,429 | $90.01 M |
| 03/12/2025 | $5.22 | $5.39 (3.26%) | $5.53 | $5.20 | 58,102 | $94.94 M |
| 03/11/2025 | $5.16 | $5.18 (0.39%) | $5.36 | $5.08 | 103,200 | $91.25 M |
| 03/10/2025 | $5.39 | $5.15 (-4.45%) | $5.42 | $5.12 | 63,824 | $90.72 M |
| 03/07/2025 | $5.35 | $5.49 (2.62%) | $5.61 | $5.29 | 87,162 | $96.25 M |
| 03/06/2025 | $5.40 | $5.42 (0.37%) | $5.62 | $5.39 | 67,500 | $95.02 M |
| 03/05/2025 | $5.45 | $5.57 (2.2%) | $5.62 | $5.32 | 45,392 | $97.65 M |
| 03/04/2025 | $5.20 | $5.37 (3.27%) | $5.47 | $5.12 | 85,362 | $94.15 M |
| 03/03/2025 | $5.83 | $5.27 (-9.61%) | $5.85 | $5.25 | 69,600 | $92.39 M |
| 02/28/2025 | $5.73 | $5.88 (2.62%) | $5.88 | $5.65 | 53,415 | $103.09 M |
| 02/27/2025 | $5.68 | $5.76 (1.41%) | $5.85 | $5.63 | 67,900 | $100.98 M |
| 02/26/2025 | $5.59 | $5.66 (1.25%) | $5.82 | $5.55 | 59,938 | $99.23 M |
| 02/25/2025 | $6.06 | $5.55 (-8.42%) | $6.19 | $5.55 | 91,200 | $97.30 M |
| 02/24/2025 | $6.30 | $6.11 (-3.02%) | $6.30 | $6.10 | 78,700 | $107.12 M |
| 02/21/2025 | $6.29 | $6.33 (0.64%) | $6.50 | $6.29 | 91,621 | $110.98 M |
| 02/20/2025 | $6.33 | $6.28 (-0.79%) | $6.40 | $6.10 | 89,051 | $110.10 M |
| 02/19/2025 | $6.36 | $6.31 (-0.79%) | $6.48 | $6.31 | 71,982 | $110.63 M |
| 02/18/2025 | $6.41 | $6.44 (0.47%) | $6.50 | $6.41 | 50,229 | $112.90 M |
| 02/14/2025 | $6.55 | $6.47 (-1.22%) | $6.72 | $6.42 | 62,320 | $113.43 M |
| 02/13/2025 | $6.19 | $6.55 (5.82%) | $6.59 | $6.19 | 129,267 | $114.83 M |
| 02/12/2025 | $6.35 | $6.08 (-4.25%) | $6.35 | $6.06 | 68,042 | $106.59 M |
| 02/11/2025 | $6.35 | $6.38 (0.47%) | $6.49 | $6.35 | 63,700 | $111.85 M |
| 02/10/2025 | $6.25 | $6.42 (2.72%) | $6.45 | $6.18 | 67,000 | $112.55 M |
| 02/07/2025 | $6.42 | $6.21 (-3.27%) | $6.42 | $6.08 | 67,429 | $108.87 M |
| 02/06/2025 | $6.49 | $6.43 (-0.92%) | $6.52 | $6.41 | 33,835 | $112.73 M |
| 02/05/2025 | $6.66 | $6.46 (-3%) | $6.66 | $6.44 | 54,200 | $113.26 M |
| 02/04/2025 | $6.66 | $6.66 (0%) | $6.83 | $6.62 | 89,206 | $116.76 M |
| 02/03/2025 | $6.46 | $6.62 (2.48%) | $6.66 | $6.36 | 93,048 | $116.06 M |
| 01/31/2025 | $6.54 | $6.65 (1.68%) | $6.67 | $6.53 | 66,887 | $116.59 M |
| 01/30/2025 | $6.67 | $6.59 (-1.2%) | $6.72 | $6.51 | 49,562 | $115.53 M |
| 01/29/2025 | $6.60 | $6.66 (0.91%) | $6.77 | $6.60 | 64,566 | $116.76 M |
| 01/28/2025 | $6.46 | $6.70 (3.72%) | $6.75 | $6.39 | 118,334 | $117.46 M |
| 01/27/2025 | $6.51 | $6.36 (-2.3%) | $6.67 | $6.22 | 78,400 | $111.50 M |
| 01/24/2025 | $6.43 | $6.62 (2.95%) | $6.67 | $6.42 | 90,205 | $116.06 M |
| 01/23/2025 | $6.18 | $6.46 (4.53%) | $6.52 | $6.07 | 103,322 | $113.26 M |
| 01/22/2025 | $5.81 | $6.23 (7.23%) | $6.37 | $5.81 | 162,500 | $109.22 M |
| 01/21/2025 | $6.27 | $5.80 (-7.5%) | $6.27 | $5.78 | 143,400 | $101.68 M |
| 01/17/2025 | $6.17 | $6.26 (1.46%) | $6.34 | $6.13 | 105,700 | $109.75 M |
| 01/16/2025 | $6.22 | $6.09 (-2.09%) | $6.43 | $6.01 | 119,100 | $106.77 M |
| 01/15/2025 | $5.60 | $6.23 (11.25%) | $6.28 | $5.55 | 470,200 | $109.22 M |
| 01/14/2025 | $5.45 | $5.47 (0.37%) | $5.51 | $5.42 | 101,437 | $95.90 M |
| 01/13/2025 | $5.32 | $5.45 (2.44%) | $5.54 | $5.25 | 121,303 | $95.55 M |
| 01/10/2025 | $5.16 | $5.45 (5.62%) | $5.55 | $5.13 | 145,500 | $95.55 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.
