5 DAY PERFORMANCE
-11.21%
1 MONTH PERFORMANCE
-13.66%
3 MONTH PERFORMANCE
-12.83%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
+58.70%
1 YEAR PERFORMANCE
+124.28%
SkyWater Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/03/2026 | $32.46 | $32.46 (0%) | $32.46 | $32.46 | 0 | $1.58 B |
| 07/30/2026 | $31.34 | $32.46 (0%) | $32.46 | $31.34 | 2.24 M | $1.58 B |
| 07/29/2026 | $31.40 | $30.58 (-2.61%) | $31.74 | $30.50 | 2.04 M | $1.49 B |
| 07/28/2026 | $30.92 | $31.18 (0.84%) | $31.46 | $29.90 | 898.55 K | $1.52 B |
| 07/27/2026 | $31.05 | $31.59 (1.74%) | $32.24 | $30.96 | 1.06 M | $1.54 B |
| 07/24/2026 | $30.51 | $30.62 (0.36%) | $30.99 | $30.06 | 701.33 K | $1.49 B |
| 07/23/2026 | $30.55 | $30.72 (0.56%) | $31.37 | $30.08 | 548.40 K | $1.50 B |
| 07/22/2026 | $30.74 | $30.85 (0.36%) | $31.24 | $30.60 | 542.70 K | $1.50 B |
| 07/21/2026 | $31.57 | $31.11 (-1.46%) | $31.65 | $31.05 | 420.36 K | $1.52 B |
| 07/20/2026 | $31.56 | $30.80 (-2.41%) | $31.74 | $30.58 | 401.24 K | $1.50 B |
| 07/17/2026 | $30.67 | $31.36 (2.25%) | $31.73 | $30.53 | 597.45 K | $1.53 B |
| 07/16/2026 | $31.26 | $31.52 (0.83%) | $31.58 | $30.48 | 714.82 K | $1.54 B |
| 07/15/2026 | $32.37 | $31.85 (-1.61%) | $32.60 | $31.66 | 859.83 K | $1.55 B |
| 07/14/2026 | $32.65 | $32.35 (-0.92%) | $32.65 | $31.49 | 907.07 K | $1.58 B |
| 07/13/2026 | $32.30 | $31.81 (-1.52%) | $32.32 | $31.15 | 1.22 M | $1.55 B |
| 07/10/2026 | $33.28 | $32.54 (-2.22%) | $33.33 | $32.28 | 939.88 K | $1.59 B |
| 07/09/2026 | $33.96 | $33.39 (-1.68%) | $33.96 | $33.04 | 373.81 K | $1.63 B |
| 07/08/2026 | $32.75 | $33.34 (1.8%) | $33.63 | $32.60 | 531.62 K | $1.63 B |
| 07/07/2026 | $33.00 | $33.38 (1.15%) | $33.58 | $32.80 | 717.66 K | $1.63 B |
| 07/06/2026 | $34.52 | $34.09 (-1.25%) | $34.65 | $33.84 | 548.92 K | $1.66 B |
| 07/02/2026 | $35.16 | $34.24 (-2.62%) | $35.16 | $33.56 | 794.82 K | $1.67 B |
| 07/01/2026 | $34.24 | $34.82 (1.69%) | $35.25 | $34.05 | 854.66 K | $1.70 B |
| 06/30/2026 | $35.79 | $34.82 (-2.71%) | $35.79 | $34.41 | 680.97 K | $1.70 B |
| 06/29/2026 | $34.94 | $35.60 (1.89%) | $36.00 | $34.50 | 575.38 K | $1.74 B |
| 06/26/2026 | $33.96 | $34.92 (2.83%) | $35.33 | $33.55 | 1.38 M | $1.70 B |
| 06/25/2026 | $35.63 | $34.78 (-2.39%) | $35.65 | $34.05 | 460.06 K | $1.70 B |
| 06/24/2026 | $36.14 | $35.05 (-3.02%) | $36.23 | $34.52 | 685.21 K | $1.71 B |
| 06/23/2026 | $36.34 | $36.53 (0.52%) | $38.07 | $35.75 | 457.00 K | $1.78 B |
| 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 |
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.
