5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
+66.39%
6 MONTH PERFORMANCE
+103.43%
YEAR-TO-DATE PERFORMANCE
+33.12%
1 YEAR PERFORMANCE
+97.10%
SkyWater Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.42 | $18.97 (2.99%) | $19.57 | $18.26 | 1.45 M | $917.95 M |
| 12/05/2025 | $18.50 | $17.98 (-2.81%) | $18.83 | $17.78 | 1.46 M | $867.98 M |
| 12/04/2025 | $18.10 | $18.48 (2.1%) | $18.83 | $17.86 | 1.34 M | $892.12 M |
| 12/03/2025 | $16.93 | $18.30 (8.09%) | $18.48 | $16.43 | 2.07 M | $883.43 M |
| 12/02/2025 | $15.28 | $16.88 (10.47%) | $17.11 | $15.21 | 1.78 M | $814.88 M |
| 12/01/2025 | $14.85 | $15.27 (2.83%) | $15.65 | $14.30 | 1.27 M | $737.16 M |
| 11/28/2025 | $14.70 | $15.39 (4.69%) | $15.39 | $14.52 | 722.73 K | $742.95 M |
| 11/26/2025 | $14.94 | $14.57 (-2.48%) | $14.95 | $14.35 | 1.14 M | $703.37 M |
| 11/25/2025 | $14.48 | $14.81 (2.28%) | $14.85 | $13.56 | 1.46 M | $714.95 M |
| 11/24/2025 | $14.37 | $14.78 (2.85%) | $14.91 | $14.19 | 1.89 M | $713.50 M |
| 11/21/2025 | $13.42 | $13.96 (4.02%) | $14.32 | $12.80 | 2.35 M | $673.92 M |
| 11/20/2025 | $15.94 | $13.56 (-14.93%) | $16.19 | $13.52 | 2.44 M | $654.61 M |
| 11/19/2025 | $15.69 | $14.92 (-4.91%) | $16.22 | $14.80 | 1.61 M | $720.26 M |
| 11/18/2025 | $16.00 | $15.71 (-1.81%) | $16.50 | $15.20 | 1.96 M | $758.40 M |
| 11/17/2025 | $17.20 | $16.61 (-3.43%) | $18.09 | $16.25 | 1.86 M | $801.85 M |
| 11/14/2025 | $16.50 | $17.23 (4.42%) | $18.55 | $16.50 | 2.27 M | $831.78 M |
| 11/13/2025 | $20.87 | $17.63 (-15.52%) | $20.99 | $17.26 | 2.97 M | $851.09 M |
| 11/12/2025 | $22.25 | $21.39 (-3.87%) | $23.04 | $20.75 | 2.41 M | $1.03 B |
| 11/11/2025 | $22.26 | $22.09 (-0.76%) | $23.92 | $21.71 | 2.82 M | $1.07 B |
| 11/10/2025 | $19.40 | $23.64 (21.86%) | $24.23 | $19.22 | 5.26 M | $1.14 B |
| 11/07/2025 | $17.73 | $18.00 (1.52%) | $18.32 | $15.70 | 3.34 M | $865.64 M |
| 11/06/2025 | $18.06 | $18.71 (3.6%) | $19.59 | $15.54 | 7.24 M | $899.78 M |
| 11/05/2025 | $14.53 | $14.71 (1.24%) | $14.78 | $14.13 | 2.28 M | $707.42 M |
| 11/04/2025 | $15.41 | $14.36 (-6.81%) | $15.87 | $14.30 | 1.69 M | $690.59 M |
| 11/03/2025 | $17.51 | $16.07 (-8.22%) | $17.63 | $16.00 | 1.17 M | $772.82 M |
| 10/31/2025 | $16.97 | $17.49 (3.06%) | $17.66 | $16.79 | 1.80 M | $841.11 M |
| 10/30/2025 | $16.36 | $16.59 (1.41%) | $16.91 | $16.05 | 1.09 M | $797.83 M |
| 10/29/2025 | $16.76 | $16.87 (0.66%) | $17.52 | $16.32 | 1.15 M | $811.30 M |
| 10/28/2025 | $16.72 | $16.45 (-1.61%) | $16.85 | $16.00 | 1.46 M | $791.10 M |
| 10/27/2025 | $17.46 | $16.92 (-3.09%) | $17.69 | $16.87 | 1.12 M | $813.70 M |
| 10/24/2025 | $17.44 | $17.30 (-0.8%) | $18.03 | $17.22 | 2.29 M | $831.97 M |
| 10/23/2025 | $15.60 | $17.00 (8.97%) | $17.29 | $15.51 | 4.04 M | $817.55 M |
| 10/22/2025 | $16.09 | $15.43 (-4.1%) | $16.74 | $14.69 | 1.83 M | $742.04 M |
| 10/21/2025 | $15.90 | $15.63 (-1.7%) | $16.10 | $15.46 | 1.07 M | $751.66 M |
| 10/20/2025 | $15.89 | $15.90 (0.06%) | $16.45 | $15.43 | 1.57 M | $764.65 M |
| 10/17/2025 | $15.91 | $15.37 (-3.39%) | $16.30 | $14.92 | 2.86 M | $739.16 M |
| 10/16/2025 | $18.81 | $16.59 (-11.8%) | $19.79 | $16.55 | 2.41 M | $797.83 M |
| 10/15/2025 | $19.89 | $18.48 (-7.09%) | $20.04 | $18.00 | 2.21 M | $888.72 M |
| 10/14/2025 | $18.26 | $18.81 (3.01%) | $20.75 | $17.82 | 2.32 M | $904.59 M |
| 10/13/2025 | $18.56 | $18.82 (1.4%) | $19.65 | $18.36 | 2.60 M | $905.07 M |
| 10/10/2025 | $19.71 | $17.77 (-9.84%) | $20.19 | $17.76 | 1.73 M | $854.58 M |
| 10/09/2025 | $19.16 | $19.71 (2.87%) | $19.95 | $18.50 | 1.12 M | $947.87 M |
| 10/08/2025 | $18.95 | $19.31 (1.9%) | $20.53 | $18.53 | 1.90 M | $928.64 M |
| 10/07/2025 | $17.89 | $18.94 (5.87%) | $19.50 | $17.76 | 1.81 M | $910.84 M |
| 10/06/2025 | $18.79 | $17.90 (-4.74%) | $19.23 | $17.74 | 2.19 M | $860.83 M |
| 10/03/2025 | $20.00 | $18.37 (-8.15%) | $20.27 | $18.04 | 2.43 M | $883.43 M |
| 10/02/2025 | $19.50 | $20.00 (2.56%) | $20.85 | $19.04 | 3.45 M | $961.82 M |
| 10/01/2025 | $18.07 | $19.12 (5.81%) | $19.15 | $18.07 | 1.28 M | $919.50 M |
| 09/30/2025 | $17.97 | $18.66 (3.84%) | $19.87 | $17.87 | 2.16 M | $897.38 M |
| 09/29/2025 | $18.80 | $18.22 (-3.09%) | $19.46 | $17.45 | 3.15 M | $876.22 M |
| 09/26/2025 | $16.15 | $18.08 (11.95%) | $18.28 | $16.07 | 4.45 M | $869.49 M |
| 09/25/2025 | $14.34 | $15.40 (7.39%) | $15.59 | $14.25 | 1.39 M | $740.60 M |
| 09/24/2025 | $15.42 | $15.30 (-0.78%) | $15.89 | $15.08 | 1.25 M | $735.79 M |
| 09/23/2025 | $15.30 | $15.20 (-0.65%) | $15.94 | $14.70 | 2.11 M | $730.98 M |
| 09/22/2025 | $13.99 | $15.48 (10.65%) | $15.63 | $13.90 | 3.19 M | $744.45 M |
| 09/19/2025 | $13.56 | $13.76 (1.47%) | $14.23 | $13.12 | 2.97 M | $661.73 M |
| 09/18/2025 | $12.63 | $13.51 (6.97%) | $13.88 | $12.50 | 2.70 M | $649.71 M |
| 09/17/2025 | $11.50 | $12.34 (7.3%) | $12.39 | $11.35 | 1.79 M | $593.44 M |
| 09/16/2025 | $11.45 | $11.51 (0.52%) | $11.56 | $11.10 | 1.33 M | $553.53 M |
| 09/15/2025 | $10.61 | $11.38 (7.26%) | $11.67 | $10.59 | 1.95 M | $547.28 M |
| 09/12/2025 | $10.20 | $10.56 (3.53%) | $10.85 | $10.13 | 1.23 M | $507.84 M |
| 09/11/2025 | $9.95 | $10.19 (2.41%) | $10.50 | $9.79 | 1.50 M | $490.05 M |
| 09/10/2025 | $10.61 | $9.84 (-7.26%) | $10.69 | $9.54 | 1.66 M | $473.22 M |
| 09/09/2025 | $10.93 | $10.43 (-4.57%) | $11.04 | $10.35 | 996.90 K | $501.59 M |
| 09/08/2025 | $10.20 | $11.04 (8.24%) | $11.43 | $10.20 | 1.65 M | $530.92 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.
