SkyWater Technology, Inc. - Common Stock (SKYT)
7.4700
-0.7700 (-9.34%)
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 |
|---|---|---|---|---|---|---|
| 3/07/2025 | 8.20 | 8.33 | 7.83 | 8.24 | 499,572 | 8.24 |
| 3/06/2025 | 8.17 | 8.55 | 8.10 | 8.15 | 373,013 | 8.15 |
| 3/05/2025 | 8.69 | 8.89 | 8.27 | 8.51 | 519,818 | 8.51 |
| 3/04/2025 | 8.06 | 8.85 | 8.05 | 8.63 | 703,081 | 8.63 |
| 3/03/2025 | 9.48 | 9.61 | 8.33 | 8.34 | 786,959 | 8.34 |
| 2/28/2025 | 9.07 | 9.43 | 8.86 | 9.33 | 648,959 | 9.33 |
| 2/27/2025 | 10.34 | 10.38 | 9.10 | 9.13 | 823,773 | 9.13 |
| 2/26/2025 | 10.16 | 11.07 | 9.66 | 10.19 | 1,674,593 | 10.19 |
| 2/25/2025 | 9.24 | 9.24 | 8.76 | 8.84 | 808,325 | 8.84 |
| 2/24/2025 | 9.73 | 9.81 | 9.26 | 9.26 | 529,356 | 9.26 |
| 2/21/2025 | 10.49 | 10.69 | 9.57 | 9.68 | 671,588 | 9.68 |
| 2/20/2025 | 10.52 | 10.83 | 10.20 | 10.39 | 579,198 | 10.39 |
| 2/19/2025 | 10.44 | 10.97 | 10.26 | 10.54 | 852,794 | 10.54 |
| 2/18/2025 | 10.14 | 10.37 | 10.00 | 10.03 | 496,289 | 10.03 |
| 2/14/2025 | 9.76 | 10.18 | 9.66 | 10.02 | 659,770 | 10.02 |
| 2/13/2025 | 9.38 | 9.72 | 9.31 | 9.70 | 414,753 | 9.70 |
| 2/12/2025 | 9.31 | 9.46 | 9.16 | 9.27 | 449,668 | 9.27 |
| 2/11/2025 | 9.63 | 9.72 | 9.27 | 9.31 | 403,678 | 9.31 |
| 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 |