5 DAY PERFORMANCE
-21.19%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
+64.31%
YEAR-TO-DATE PERFORMANCE
+58.70%
1 YEAR PERFORMANCE
+217.75%
SkyWater Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $36.35 | $37.33 (2.7%) | $37.88 | $36.16 | 571.34 K | $1.82 B |
| 06/18/2026 | $36.85 | $36.57 (-0.76%) | $37.23 | $35.39 | 2.10 M | $1.78 B |
| 06/17/2026 | $36.58 | $35.97 (-1.67%) | $37.02 | $35.77 | 509.51 K | $1.75 B |
| 06/16/2026 | $37.56 | $36.13 (-3.81%) | $37.70 | $35.88 | 677.70 K | $1.76 B |
| 06/15/2026 | $37.75 | $37.90 (0.4%) | $39.00 | $37.18 | 971.07 K | $1.85 B |
| 06/12/2026 | $35.79 | $36.61 (2.29%) | $36.70 | $34.92 | 702.72 K | $1.79 B |
| 06/11/2026 | $34.91 | $35.80 (2.55%) | $35.89 | $34.42 | 537.32 K | $1.75 B |
| 06/10/2026 | $34.97 | $34.85 (-0.34%) | $36.05 | $34.70 | 550.21 K | $1.70 B |
| 06/09/2026 | $36.91 | $35.15 (-4.77%) | $37.10 | $33.85 | 762.63 K | $1.71 B |
| 06/08/2026 | $36.06 | $36.85 (2.19%) | $37.02 | $35.50 | 632.54 K | $1.80 B |
| 06/05/2026 | $36.63 | $34.97 (-4.53%) | $36.77 | $34.81 | 1.10 M | $1.71 B |
| 06/04/2026 | $37.69 | $37.95 (0.69%) | $38.50 | $37.36 | 679.30 K | $1.85 B |
| 06/03/2026 | $39.87 | $38.37 (-3.76%) | $39.87 | $38.30 | 732.71 K | $1.87 B |
| 06/02/2026 | $38.65 | $39.91 (3.26%) | $39.93 | $38.60 | 1.29 M | $1.95 B |
| 06/01/2026 | $38.76 | $38.40 (-0.93%) | $39.10 | $37.87 | 749.60 K | $1.87 B |
| 05/29/2026 | $38.97 | $38.98 (0.03%) | $39.23 | $38.04 | 835.27 K | $1.90 B |
| 05/28/2026 | $37.80 | $38.97 (3.1%) | $39.28 | $37.40 | 888.12 K | $1.90 B |
| 05/27/2026 | $36.84 | $37.88 (2.82%) | $38.21 | $35.97 | 874.11 K | $1.85 B |
| 05/26/2026 | $37.27 | $37.37 (0.27%) | $37.61 | $36.45 | 642.38 K | $1.82 B |
| 05/22/2026 | $37.00 | $37.21 (0.57%) | $38.39 | $36.90 | 1.39 M | $1.81 B |
| 05/21/2026 | $35.41 | $37.00 (4.49%) | $37.01 | $35.41 | 2.23 M | $1.80 B |
| 05/20/2026 | $34.53 | $35.13 (1.74%) | $35.32 | $34.25 | 886.71 K | $1.71 B |
| 05/19/2026 | $33.61 | $34.25 (1.9%) | $34.39 | $32.98 | 993.74 K | $1.67 B |
| 05/18/2026 | $34.71 | $34.29 (-1.21%) | $34.72 | $33.26 | 970.80 K | $1.67 B |
| 05/15/2026 | $34.25 | $34.72 (1.37%) | $35.01 | $33.87 | 930.20 K | $1.69 B |
| 05/14/2026 | $34.75 | $35.82 (3.08%) | $36.38 | $34.14 | 1.23 M | $1.75 B |
| 05/13/2026 | $35.89 | $34.90 (-2.76%) | $35.90 | $34.63 | 1.64 M | $1.70 B |
| 05/12/2026 | $34.97 | $35.59 (1.77%) | $35.91 | $34.41 | 2.17 M | $1.74 B |
| 05/11/2026 | $33.00 | $35.09 (6.33%) | $35.37 | $32.82 | 3.59 M | $1.71 B |
| 05/08/2026 | $32.69 | $33.72 (3.15%) | $33.79 | $32.59 | 712.30 K | $1.64 B |
| 05/07/2026 | $33.40 | $33.06 (-1.02%) | $33.99 | $32.46 | 989.10 K | $1.61 B |
| 05/06/2026 | $33.21 | $34.19 (2.95%) | $34.35 | $32.90 | 1.48 M | $1.67 B |
| 05/05/2026 | $32.56 | $33.43 (2.67%) | $33.74 | $32.18 | 1.06 M | $1.63 B |
| 05/04/2026 | $32.17 | $32.19 (0.06%) | $32.97 | $31.84 | 1.08 M | $1.57 B |
| 05/01/2026 | $31.42 | $31.99 (1.81%) | $32.23 | $31.33 | 537.31 K | $1.56 B |
| 04/30/2026 | $30.46 | $31.90 (4.73%) | $31.96 | $30.02 | 759.46 K | $1.56 B |
| 04/29/2026 | $31.12 | $30.51 (-1.96%) | $31.30 | $30.00 | 1.07 M | $1.49 B |
| 04/28/2026 | $30.84 | $31.16 (1.04%) | $31.80 | $30.84 | 1.15 M | $1.52 B |
| 04/27/2026 | $31.55 | $31.82 (0.86%) | $31.95 | $30.55 | 2.04 M | $1.55 B |
| 04/24/2026 | $33.46 | $33.58 (0.36%) | $33.98 | $32.87 | 1.01 M | $1.64 B |
| 04/23/2026 | $34.05 | $33.42 (-1.85%) | $34.27 | $32.89 | 954.54 K | $1.63 B |
| 04/22/2026 | $33.82 | $34.29 (1.39%) | $34.40 | $33.52 | 900.90 K | $1.67 B |
| 04/21/2026 | $33.61 | $33.58 (-0.09%) | $34.17 | $33.33 | 1.14 M | $1.64 B |
| 04/20/2026 | $32.44 | $33.42 (3.02%) | $33.79 | $32.44 | 916.70 K | $1.63 B |
| 04/17/2026 | $32.56 | $32.89 (1.01%) | $32.99 | $32.06 | 705.06 K | $1.60 B |
| 04/16/2026 | $32.32 | $32.53 (0.65%) | $33.00 | $31.76 | 1.28 M | $1.59 B |
| 04/15/2026 | $32.00 | $32.24 (0.75%) | $33.00 | $31.58 | 2.84 M | $1.57 B |
| 04/14/2026 | $29.81 | $31.39 (5.3%) | $32.00 | $29.81 | 2.52 M | $1.53 B |
| 04/13/2026 | $28.50 | $29.10 (2.11%) | $29.17 | $28.11 | 1.10 M | $1.42 B |
| 04/10/2026 | $28.55 | $28.78 (0.81%) | $28.93 | $28.40 | 932.90 K | $1.40 B |
| 04/09/2026 | $28.61 | $28.43 (-0.63%) | $29.00 | $28.27 | 959.60 K | $1.39 B |
| 04/08/2026 | $29.36 | $28.78 (-1.98%) | $29.80 | $28.23 | 1.36 M | $1.40 B |
| 04/07/2026 | $28.22 | $28.07 (-0.53%) | $28.52 | $27.73 | 1.06 M | $1.37 B |
| 04/06/2026 | $28.19 | $28.54 (1.24%) | $28.99 | $28.08 | 882.60 K | $1.39 B |
| 04/02/2026 | $26.76 | $28.37 (6.02%) | $28.37 | $26.57 | 711.00 K | $1.38 B |
| 04/01/2026 | $27.98 | $27.15 (-2.97%) | $28.48 | $27.10 | 694.20 K | $1.32 B |
| 03/31/2026 | $26.29 | $27.41 (4.26%) | $27.56 | $26.29 | 810.56 K | $1.34 B |
| 03/30/2026 | $27.20 | $26.18 (-3.75%) | $27.20 | $25.80 | 1.41 M | $1.28 B |
| 03/27/2026 | $27.72 | $27.00 (-2.6%) | $27.83 | $26.81 | 1.02 M | $1.32 B |
| 03/26/2026 | $28.23 | $27.87 (-1.28%) | $28.69 | $27.80 | 1.22 M | $1.36 B |
| 03/25/2026 | $29.29 | $28.83 (-1.57%) | $29.73 | $28.60 | 667.82 K | $1.41 B |
| 03/24/2026 | $28.89 | $29.20 (1.07%) | $29.45 | $28.51 | 882.58 K | $1.42 B |
| 03/23/2026 | $27.78 | $29.24 (5.26%) | $29.34 | $27.39 | 1.70 M | $1.43 B |
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.
