SKYX Platforms Corp. - Common Stock (SKYX)
1.2600
-0.0200 (-1.56%)
NASDAQ · Last Trade: Jun 6th, 1:06 AM EDT
Historical Prices For SKYX Platforms Corp. - Common Stock (SKYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 1.30 | 1.37 | 1.24 | 1.26 | 571,471 | 1.26 |
| 6/04/2025 | 1.28 | 1.32 | 1.28 | 1.28 | 280,233 | 1.28 |
| 6/03/2025 | 1.26 | 1.33 | 1.26 | 1.28 | 203,494 | 1.28 |
| 6/02/2025 | 1.29 | 1.31 | 1.27 | 1.27 | 204,142 | 1.27 |
| 5/30/2025 | 1.28 | 1.33 | 1.28 | 1.29 | 262,640 | 1.29 |
| 5/29/2025 | 1.34 | 1.35 | 1.26 | 1.29 | 180,125 | 1.29 |
| 5/28/2025 | 1.27 | 1.36 | 1.26 | 1.32 | 670,923 | 1.32 |
| 5/27/2025 | 1.37 | 1.40 | 1.26 | 1.27 | 660,363 | 1.27 |
| 5/23/2025 | 1.31 | 1.39 | 1.30 | 1.31 | 454,998 | 1.31 |
| 5/22/2025 | 1.40 | 1.44 | 1.32 | 1.32 | 585,353 | 1.32 |
| 5/21/2025 | 1.48 | 1.58 | 1.44 | 1.45 | 1,509,727 | 1.45 |
| 5/20/2025 | 1.45 | 1.52 | 1.44 | 1.47 | 479,951 | 1.47 |
| 5/19/2025 | 1.44 | 1.47 | 1.41 | 1.44 | 354,775 | 1.44 |
| 5/16/2025 | 1.40 | 1.50 | 1.37 | 1.47 | 364,757 | 1.47 |
| 5/15/2025 | 1.33 | 1.50 | 1.29 | 1.40 | 501,026 | 1.40 |
| 5/14/2025 | 1.47 | 1.48 | 1.31 | 1.35 | 543,415 | 1.35 |
| 5/13/2025 | 1.38 | 1.52 | 1.38 | 1.41 | 1,157,847 | 1.41 |
| 5/12/2025 | 1.34 | 1.42 | 1.29 | 1.37 | 488,752 | 1.37 |
| 5/09/2025 | 1.34 | 1.34 | 1.29 | 1.32 | 236,229 | 1.32 |
| 5/08/2025 | 1.28 | 1.36 | 1.26 | 1.34 | 317,521 | 1.34 |
| 5/07/2025 | 1.25 | 1.33 | 1.23 | 1.25 | 388,042 | 1.25 |
| 5/06/2025 | 1.27 | 1.31 | 1.25 | 1.26 | 147,082 | 1.26 |
| 5/05/2025 | 1.35 | 1.39 | 1.27 | 1.29 | 334,718 | 1.29 |
| 5/02/2025 | 1.34 | 1.43 | 1.27 | 1.39 | 446,281 | 1.39 |
| 5/01/2025 | 1.32 | 1.36 | 1.27 | 1.33 | 337,987 | 1.33 |
| 4/30/2025 | 1.18 | 1.32 | 1.06 | 1.32 | 732,915 | 1.32 |
| 4/29/2025 | 1.20 | 1.23 | 1.17 | 1.17 | 377,983 | 1.17 |
| 4/28/2025 | 1.05 | 1.20 | 1.05 | 1.18 | 531,220 | 1.18 |
| 4/25/2025 | 1.02 | 1.06 | 1.00 | 1.04 | 146,419 | 1.04 |
| 4/24/2025 | 1.01 | 1.06 | 1.00 | 1.04 | 214,622 | 1.04 |
| 4/23/2025 | 1.12 | 1.13 | 1.00 | 1.00 | 315,524 | 1.00 |
| 4/22/2025 | 1.02 | 1.11 | 1.02 | 1.08 | 261,494 | 1.08 |
| 4/21/2025 | 1.07 | 1.07 | 1.00 | 1.00 | 176,671 | 1.00 |
| 4/17/2025 | 0.97 | 1.09 | 0.97 | 1.07 | 383,605 | 1.07 |
| 4/16/2025 | 0.95 | 0.98 | 0.93 | 0.98 | 118,396 | 0.98 |
| 4/15/2025 | 0.94 | 1.00 | 0.91 | 0.97 | 296,282 | 0.97 |
| 4/14/2025 | 0.99 | 0.99 | 0.92 | 0.95 | 174,462 | 0.95 |
| 4/11/2025 | 0.95 | 0.99 | 0.92 | 0.97 | 96,019 | 0.97 |
| 4/10/2025 | 1.00 | 1.00 | 0.94 | 0.94 | 372,360 | 0.94 |
| 4/09/2025 | 0.90 | 1.04 | 0.88 | 0.98 | 673,416 | 0.98 |
| 4/08/2025 | 1.02 | 1.07 | 0.91 | 0.91 | 410,631 | 0.91 |
| 4/07/2025 | 0.99 | 1.02 | 0.96 | 0.99 | 458,435 | 0.99 |
| 4/04/2025 | 1.05 | 1.07 | 0.99 | 1.02 | 363,265 | 1.02 |
| 4/03/2025 | 1.06 | 1.10 | 1.05 | 1.08 | 389,681 | 1.08 |
| 4/02/2025 | 1.08 | 1.23 | 1.06 | 1.17 | 435,818 | 1.17 |
| 4/01/2025 | 1.14 | 1.17 | 1.08 | 1.11 | 581,612 | 1.11 |
| 3/31/2025 | 1.16 | 1.21 | 1.11 | 1.14 | 240,432 | 1.14 |
| 3/28/2025 | 1.25 | 1.25 | 1.16 | 1.19 | 281,508 | 1.19 |
| 3/27/2025 | 1.23 | 1.26 | 1.21 | 1.26 | 141,832 | 1.26 |
| 3/26/2025 | 1.37 | 1.38 | 1.23 | 1.26 | 481,464 | 1.26 |
| 3/25/2025 | 1.36 | 1.45 | 1.26 | 1.37 | 791,961 | 1.37 |
| 3/24/2025 | 1.32 | 1.44 | 1.32 | 1.35 | 744,630 | 1.35 |
| 3/21/2025 | 1.30 | 1.35 | 1.27 | 1.29 | 256,297 | 1.29 |
| 3/20/2025 | 1.23 | 1.40 | 1.21 | 1.32 | 669,462 | 1.32 |
| 3/19/2025 | 1.18 | 1.25 | 1.18 | 1.23 | 227,345 | 1.23 |
| 3/18/2025 | 1.25 | 1.25 | 1.15 | 1.17 | 272,736 | 1.17 |
| 3/17/2025 | 1.15 | 1.27 | 1.12 | 1.23 | 815,391 | 1.23 |
| 3/14/2025 | 1.12 | 1.19 | 1.10 | 1.14 | 272,603 | 1.14 |
| 3/13/2025 | 1.22 | 1.23 | 1.10 | 1.12 | 652,523 | 1.12 |
| 3/12/2025 | 1.24 | 1.24 | 1.19 | 1.22 | 253,863 | 1.22 |
| 3/11/2025 | 1.18 | 1.21 | 1.17 | 1.20 | 216,401 | 1.20 |
| 3/10/2025 | 1.28 | 1.30 | 1.15 | 1.18 | 374,534 | 1.18 |
| 3/07/2025 | 1.34 | 1.40 | 1.21 | 1.28 | 592,983 | 1.28 |
| 3/06/2025 | 1.30 | 1.38 | 1.30 | 1.33 | 311,647 | 1.33 |