5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
+54.04%
YEAR-TO-DATE PERFORMANCE
+58.70%
1 YEAR PERFORMANCE
+298.07%
SkyWater Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.21 | $33.68 (1.4%) | $33.85 | $32.95 | 691.55 K | $1.64 B |
| 05/05/2026 | $32.56 | $33.43 (2.67%) | $33.74 | $32.18 | 1.06 M | $1.62 B |
| 05/04/2026 | $32.17 | $32.19 (0.06%) | $32.97 | $31.84 | 1.08 M | $1.56 B |
| 05/01/2026 | $31.42 | $31.99 (1.81%) | $32.23 | $31.33 | 537.31 K | $1.55 B |
| 04/30/2026 | $30.46 | $31.90 (4.73%) | $31.96 | $30.02 | 759.46 K | $1.55 B |
| 04/29/2026 | $31.12 | $30.51 (-1.96%) | $31.30 | $30.00 | 1.07 M | $1.48 B |
| 04/28/2026 | $30.84 | $31.16 (1.04%) | $31.80 | $30.84 | 1.15 M | $1.51 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 | $1.63 B |
| 04/23/2026 | $34.05 | $33.42 (-1.85%) | $34.27 | $32.89 | 954.54 K | $1.62 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 | $1.63 B |
| 04/20/2026 | $32.44 | $33.42 (3.02%) | $33.79 | $32.44 | 916.70 K | $1.62 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 | $1.58 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 | $1.52 B |
| 04/13/2026 | $28.50 | $29.10 (2.11%) | $29.17 | $28.11 | 1.10 M | $1.41 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 | $1.38 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 | $1.36 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 | $1.33 B |
| 03/30/2026 | $27.20 | $26.18 (-3.75%) | $27.20 | $25.80 | 1.41 M | $1.27 B |
| 03/27/2026 | $27.72 | $27.00 (-2.6%) | $27.83 | $26.81 | 1.02 M | $1.31 B |
| 03/26/2026 | $28.23 | $27.87 (-1.28%) | $28.69 | $27.80 | 1.22 M | $1.35 B |
| 03/25/2026 | $29.29 | $28.83 (-1.57%) | $29.73 | $28.60 | 667.82 K | $1.40 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 | $1.42 B |
| 03/20/2026 | $27.72 | $27.54 (-0.65%) | $27.79 | $27.00 | 1.84 M | $1.34 B |
| 03/19/2026 | $26.86 | $27.69 (3.09%) | $27.96 | $26.50 | 636.24 K | $1.34 B |
| 03/18/2026 | $27.78 | $27.36 (-1.51%) | $28.00 | $27.31 | 460.00 K | $1.33 B |
| 03/17/2026 | $27.81 | $27.68 (-0.47%) | $28.12 | $27.35 | 1.57 M | $1.34 B |
| 03/16/2026 | $28.00 | $27.86 (-0.5%) | $28.14 | $27.54 | 915.90 K | $1.35 B |
| 03/13/2026 | $27.45 | $27.45 (0%) | $28.11 | $27.39 | 923.40 K | $1.33 B |
| 03/12/2026 | $27.81 | $27.36 (-1.62%) | $28.25 | $27.29 | 1.25 M | $1.33 B |
| 03/11/2026 | $28.81 | $28.15 (-2.29%) | $28.97 | $28.07 | 1.13 M | $1.37 B |
| 03/10/2026 | $28.75 | $28.82 (0.24%) | $29.77 | $28.61 | 950.38 K | $1.40 B |
| 03/09/2026 | $28.40 | $28.82 (1.48%) | $29.13 | $28.04 | 597.45 K | $1.40 B |
| 03/06/2026 | $28.26 | $28.92 (2.34%) | $29.81 | $28.25 | 722.88 K | $1.40 B |
| 03/05/2026 | $29.10 | $29.22 (0.41%) | $29.33 | $28.23 | 868.45 K | $1.42 B |
| 03/04/2026 | $30.14 | $29.31 (-2.75%) | $30.40 | $29.20 | 1.08 M | $1.42 B |
| 03/03/2026 | $28.68 | $29.85 (4.08%) | $30.06 | $28.43 | 1.17 M | $1.45 B |
| 03/02/2026 | $28.55 | $29.98 (5.01%) | $29.98 | $28.55 | 608.16 K | $1.46 B |
| 02/27/2026 | $29.91 | $29.46 (-1.5%) | $30.01 | $29.10 | 1.12 M | $1.43 B |
| 02/26/2026 | $29.82 | $30.83 (3.39%) | $31.50 | $29.56 | 2.99 M | $1.50 B |
| 02/25/2026 | $28.47 | $28.80 (1.16%) | $29.09 | $28.30 | 776.92 K | $1.40 B |
| 02/24/2026 | $27.70 | $28.12 (1.52%) | $28.43 | $27.61 | 659.50 K | $1.37 B |
| 02/23/2026 | $27.73 | $27.76 (0.11%) | $28.19 | $27.55 | 784.94 K | $1.35 B |
| 02/20/2026 | $28.60 | $28.14 (-1.61%) | $29.50 | $27.94 | 873.50 K | $1.36 B |
| 02/19/2026 | $28.42 | $28.83 (1.44%) | $28.95 | $28.15 | 662.62 K | $1.39 B |
| 02/18/2026 | $28.78 | $28.74 (-0.14%) | $29.40 | $28.40 | 892.20 K | $1.39 B |
| 02/17/2026 | $28.57 | $28.77 (0.7%) | $29.25 | $28.41 | 917.20 K | $1.39 B |
| 02/13/2026 | $28.55 | $29.23 (2.38%) | $29.71 | $27.90 | 1.04 M | $1.41 B |
| 02/12/2026 | $29.32 | $28.41 (-3.1%) | $29.32 | $28.15 | 1.45 M | $1.37 B |
| 02/11/2026 | $30.53 | $29.40 (-3.7%) | $30.70 | $29.09 | 1.20 M | $1.42 B |
| 02/10/2026 | $30.24 | $30.00 (-0.79%) | $30.86 | $29.51 | 1.80 M | $1.45 B |
| 02/09/2026 | $29.96 | $30.33 (1.23%) | $30.87 | $29.17 | 1.74 M | $1.46 B |
| 02/06/2026 | $28.60 | $30.35 (6.12%) | $30.54 | $28.53 | 2.40 M | $1.47 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.
