SkyWater Technology, Inc. - Common Stock (SKYT)
9.7100
-0.0200 (-0.21%)
Skywater Technology Inc is a semiconductor manufacturer that specializes in providing foundry services for a diverse range of applications, including defense, aerospace, and industrial sectors
The company focuses on advanced manufacturing processes, enabling clients to leverage cutting-edge technologies for the development of integrated circuits and other electronic components. Skywater offers a unique model that emphasizes flexibility, customization, and collaboration, allowing companies to bring innovative products to market while ensuring high-quality and reliable semiconductor solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 9.75 | 9.90 | 9.40 | 9.71 | 451,109 | 9.71 |
| 2/07/2025 | 10.14 | 10.28 | 9.50 | 9.73 | 792,588 | 9.73 |
| 2/06/2025 | 10.26 | 10.52 | 10.12 | 10.14 | 456,536 | 10.14 |
| 2/05/2025 | 10.01 | 10.51 | 9.86 | 10.24 | 508,714 | 10.24 |
| 2/04/2025 | 9.85 | 10.25 | 9.81 | 9.96 | 461,105 | 9.96 |
| 2/03/2025 | 9.92 | 10.18 | 9.72 | 9.80 | 529,914 | 9.80 |
| 1/31/2025 | 10.10 | 10.92 | 10.06 | 10.33 | 727,388 | 10.33 |
| 1/30/2025 | 9.88 | 10.13 | 9.74 | 10.00 | 419,811 | 10.00 |
| 1/29/2025 | 9.93 | 9.97 | 9.60 | 9.70 | 452,286 | 9.70 |
| 1/28/2025 | 10.02 | 10.18 | 9.50 | 9.88 | 725,321 | 9.88 |
| 1/27/2025 | 10.25 | 10.38 | 9.69 | 9.79 | 915,893 | 9.79 |
| 1/24/2025 | 11.30 | 11.46 | 10.82 | 10.97 | 545,824 | 10.97 |
| 1/23/2025 | 11.35 | 11.41 | 11.06 | 11.30 | 566,584 | 11.30 |
| 1/22/2025 | 11.90 | 12.14 | 11.56 | 11.56 | 454,994 | 11.56 |
| 1/21/2025 | 12.09 | 12.40 | 11.46 | 11.76 | 620,020 | 11.76 |
| 1/17/2025 | 11.60 | 11.92 | 11.42 | 11.55 | 552,770 | 11.55 |
| 1/16/2025 | 12.04 | 12.10 | 11.40 | 11.50 | 505,116 | 11.50 |
| 1/15/2025 | 11.99 | 12.44 | 11.73 | 11.81 | 712,068 | 11.81 |
| 1/14/2025 | 11.58 | 11.71 | 10.99 | 11.33 | 707,024 | 11.33 |
| 1/13/2025 | 11.44 | 11.77 | 11.00 | 11.31 | 746,858 | 11.31 |
| 1/10/2025 | 12.01 | 12.30 | 11.63 | 11.92 | 775,312 | 11.92 |
| 1/08/2025 | 13.40 | 13.60 | 11.33 | 12.38 | 2,059,003 | 12.38 |
| 1/07/2025 | 16.00 | 16.43 | 14.77 | 15.16 | 918,687 | 15.16 |
| 1/06/2025 | 15.24 | 16.94 | 15.24 | 15.69 | 1,589,295 | 15.69 |
| 1/03/2025 | 13.39 | 14.67 | 13.32 | 14.49 | 754,684 | 14.49 |
| 1/02/2025 | 13.93 | 14.80 | 13.20 | 13.47 | 842,396 | 13.47 |
| 12/31/2024 | 14.37 | 0.00 | 14.37 | 13.80 | 0 | 13.80 |
| 12/30/2024 | 14.50 | 14.66 | 13.66 | 14.37 | 808,318 | 14.37 |
| 12/27/2024 | 16.06 | 16.29 | 14.50 | 14.91 | 1,173,578 | 14.91 |
| 12/26/2024 | 14.76 | 16.20 | 14.37 | 16.06 | 1,422,294 | 16.06 |
| 12/24/2024 | 13.26 | 15.92 | 13.04 | 14.76 | 1,534,586 | 14.76 |
| 12/23/2024 | 14.00 | 14.10 | 12.66 | 13.08 | 979,899 | 13.08 |
| 12/20/2024 | 12.06 | 14.65 | 12.01 | 13.75 | 1,836,598 | 13.75 |
| 12/19/2024 | 16.73 | 16.73 | 12.01 | 12.35 | 3,120,675 | 12.35 |
| 12/18/2024 | 14.00 | 19.00 | 14.00 | 15.76 | 9,286,267 | 15.76 |
| 12/17/2024 | 10.14 | 13.55 | 9.76 | 13.08 | 4,209,437 | 13.08 |
| 12/16/2024 | 9.15 | 10.24 | 9.11 | 10.16 | 740,562 | 10.16 |
| 12/13/2024 | 9.51 | 9.51 | 8.90 | 9.16 | 382,985 | 9.16 |
| 12/12/2024 | 9.11 | 9.58 | 9.02 | 9.28 | 427,196 | 9.28 |
| 12/11/2024 | 9.30 | 9.61 | 8.88 | 9.20 | 379,648 | 9.20 |
| 12/10/2024 | 9.22 | 9.35 | 9.06 | 9.11 | 395,768 | 9.11 |
| 12/09/2024 | 9.40 | 10.00 | 9.11 | 9.23 | 568,773 | 9.23 |
| 12/06/2024 | 8.43 | 10.13 | 8.37 | 9.32 | 1,224,973 | 9.32 |
| 12/05/2024 | 8.32 | 8.45 | 8.07 | 8.25 | 320,900 | 8.25 |
| 12/04/2024 | 8.42 | 8.58 | 8.21 | 8.25 | 250,208 | 8.25 |
| 12/03/2024 | 8.28 | 8.34 | 8.14 | 8.24 | 215,339 | 8.24 |
| 12/02/2024 | 8.00 | 8.41 | 8.00 | 8.35 | 332,055 | 8.35 |
| 11/29/2024 | 7.93 | 8.23 | 7.88 | 7.94 | 260,208 | 7.94 |
| 11/27/2024 | 8.19 | 8.28 | 7.75 | 7.91 | 424,484 | 7.91 |
| 11/26/2024 | 8.66 | 8.78 | 8.14 | 8.19 | 672,062 | 8.19 |
| 11/25/2024 | 8.67 | 8.96 | 8.58 | 8.60 | 669,791 | 8.60 |
| 11/22/2024 | 8.67 | 8.77 | 8.37 | 8.43 | 1,293,562 | 8.43 |
| 11/21/2024 | 8.48 | 8.71 | 8.35 | 8.67 | 293,578 | 8.67 |
| 11/20/2024 | 8.32 | 8.42 | 8.10 | 8.37 | 251,838 | 8.37 |
| 11/19/2024 | 7.90 | 8.23 | 7.89 | 8.21 | 230,310 | 8.21 |
| 11/18/2024 | 8.00 | 8.13 | 7.84 | 7.90 | 337,066 | 7.90 |
| 11/15/2024 | 8.14 | 8.14 | 7.81 | 7.92 | 325,278 | 7.92 |
| 11/14/2024 | 8.20 | 8.36 | 8.03 | 8.21 | 305,619 | 8.21 |
| 11/13/2024 | 8.31 | 8.47 | 8.13 | 8.19 | 498,572 | 8.19 |
| 11/12/2024 | 8.80 | 8.98 | 8.08 | 8.30 | 551,117 | 8.30 |
| 11/11/2024 | 8.87 | 8.90 | 8.12 | 8.80 | 748,703 | 8.80 |