5 DAY PERFORMANCE
+48.62%
1 MONTH PERFORMANCE
+30.16%
3 MONTH PERFORMANCE
+7.17%
6 MONTH PERFORMANCE
+28.10%
YEAR-TO-DATE PERFORMANCE
+60.44%
1 YEAR PERFORMANCE
+46.20%
Skillz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.60 | $5.62 (0.36%) | $5.87 | $5.52 | 50.56 K | $87.06 M |
| 12/04/2025 | $5.42 | $5.62 (3.69%) | $5.64 | $5.39 | 45.40 K | $87.06 M |
| 12/03/2025 | $5.31 | $5.43 (2.26%) | $5.49 | $5.31 | 53.06 K | $84.12 M |
| 12/02/2025 | $5.35 | $5.33 (-0.37%) | $5.38 | $5.27 | 52.88 K | $82.57 M |
| 12/01/2025 | $5.49 | $5.32 (-3.1%) | $5.52 | $5.29 | 29.40 K | $82.41 M |
| 11/28/2025 | $5.50 | $5.59 (1.64%) | $5.71 | $5.44 | 35.01 K | $86.60 M |
| 11/26/2025 | $5.33 | $5.51 (3.38%) | $5.70 | $5.29 | 71.52 K | $85.36 M |
| 11/25/2025 | $5.30 | $5.29 (-0.19%) | $5.47 | $5.29 | 56.11 K | $81.95 M |
| 11/24/2025 | $5.25 | $5.34 (1.71%) | $5.50 | $5.25 | 56.30 K | $82.72 M |
| 11/21/2025 | $5.20 | $5.26 (1.15%) | $5.31 | $5.10 | 70.41 K | $81.48 M |
| 11/20/2025 | $5.48 | $5.20 (-5.11%) | $5.71 | $5.19 | 54.64 K | $80.55 M |
| 11/19/2025 | $5.90 | $5.39 (-8.64%) | $5.90 | $5.32 | 77.07 K | $83.50 M |
| 11/18/2025 | $5.90 | $5.91 (0.17%) | $6.01 | $5.82 | 54.24 K | $91.55 M |
| 11/17/2025 | $5.65 | $5.97 (5.66%) | $6.15 | $5.62 | 105.51 K | $92.48 M |
| 11/14/2025 | $5.73 | $5.70 (-0.52%) | $5.76 | $5.56 | 48.04 K | $88.30 M |
| 11/13/2025 | $6.12 | $5.94 (-2.94%) | $6.15 | $5.85 | 64.02 K | $92.02 M |
| 11/12/2025 | $6.34 | $6.20 (-2.21%) | $6.35 | $6.05 | 41.58 K | $96.05 M |
| 11/11/2025 | $6.20 | $6.30 (1.61%) | $6.38 | $6.08 | 28.00 K | $97.59 M |
| 11/10/2025 | $6.20 | $6.21 (0.16%) | $6.30 | $6.01 | 60.92 K | $96.20 M |
| 11/07/2025 | $6.19 | $6.20 (0.16%) | $6.29 | $5.67 | 105.26 K | $96.05 M |
| 11/06/2025 | $5.70 | $6.41 (12.46%) | $6.79 | $5.66 | 82.30 K | $99.30 M |
| 11/05/2025 | $6.19 | $6.34 (2.42%) | $6.51 | $6.19 | 53.80 K | $98.21 M |
| 11/04/2025 | $6.30 | $6.16 (-2.22%) | $6.37 | $6.13 | 52.34 K | $95.43 M |
| 11/03/2025 | $6.61 | $6.39 (-3.33%) | $6.66 | $6.32 | 35.26 K | $98.99 M |
| 10/31/2025 | $6.63 | $6.68 (0.75%) | $6.71 | $6.60 | 24.89 K | $103.48 M |
| 10/30/2025 | $6.69 | $6.62 (-1.05%) | $6.80 | $6.57 | 37.42 K | $102.55 M |
| 10/29/2025 | $7.22 | $6.83 (-5.4%) | $7.24 | $6.76 | 81.29 K | $105.81 M |
| 10/28/2025 | $7.63 | $7.29 (-4.46%) | $7.70 | $7.25 | 43.00 K | $112.93 M |
| 10/27/2025 | $7.58 | $7.65 (0.92%) | $7.75 | $7.44 | 64.27 K | $118.51 M |
| 10/24/2025 | $7.68 | $7.60 (-1.04%) | $7.75 | $7.41 | 48.09 K | $117.73 M |
| 10/23/2025 | $7.19 | $7.60 (5.7%) | $7.73 | $6.95 | 142.74 K | $117.73 M |
| 10/22/2025 | $6.86 | $7.19 (4.81%) | $7.49 | $6.61 | 314.02 K | $111.38 M |
| 10/21/2025 | $6.94 | $6.86 (-1.15%) | $6.94 | $6.65 | 57.30 K | $106.27 M |
| 10/20/2025 | $7.11 | $6.92 (-2.67%) | $7.12 | $6.86 | 38.08 K | $107.20 M |
| 10/17/2025 | $7.10 | $7.07 (-0.42%) | $7.18 | $6.90 | 57.00 K | $109.52 M |
| 10/16/2025 | $7.40 | $7.13 (-3.65%) | $7.40 | $7.05 | 52.96 K | $110.45 M |
| 10/15/2025 | $7.41 | $7.43 (0.27%) | $7.46 | $7.30 | 54.10 K | $115.10 M |
| 10/14/2025 | $7.24 | $7.37 (1.8%) | $7.41 | $7.13 | 48.28 K | $114.17 M |
| 10/13/2025 | $7.46 | $7.41 (-0.67%) | $7.47 | $7.34 | 58.55 K | $114.79 M |
| 10/10/2025 | $7.70 | $7.34 (-4.68%) | $7.74 | $7.27 | 54.90 K | $113.71 M |
| 10/09/2025 | $7.85 | $7.74 (-1.4%) | $7.94 | $7.65 | 27.24 K | $119.90 M |
| 10/08/2025 | $8.00 | $7.87 (-1.62%) | $8.00 | $7.77 | 43.30 K | $121.92 M |
| 10/07/2025 | $7.77 | $7.93 (2.06%) | $8.00 | $7.77 | 51.30 K | $122.85 M |
| 10/06/2025 | $8.13 | $7.84 (-3.57%) | $8.13 | $7.78 | 59.00 K | $121.45 M |
| 10/03/2025 | $7.97 | $8.08 (1.38%) | $8.20 | $7.94 | 53.23 K | $125.17 M |
| 10/02/2025 | $7.94 | $7.93 (-0.13%) | $7.96 | $7.61 | 55.48 K | $122.85 M |
| 10/01/2025 | $8.00 | $7.96 (-0.5%) | $8.02 | $7.80 | 57.20 K | $123.31 M |
| 09/30/2025 | $8.26 | $8.00 (-3.15%) | $8.28 | $7.77 | 63.36 K | $123.93 M |
| 09/29/2025 | $7.70 | $8.19 (6.36%) | $8.23 | $7.60 | 114.15 K | $126.87 M |
| 09/26/2025 | $7.36 | $7.68 (4.35%) | $7.80 | $7.28 | 93.43 K | $118.97 M |
| 09/25/2025 | $7.15 | $7.30 (2.1%) | $7.33 | $7.07 | 87.73 K | $113.09 M |
| 09/24/2025 | $7.43 | $7.27 (-2.15%) | $7.43 | $7.17 | 75.40 K | $112.62 M |
| 09/23/2025 | $7.29 | $7.40 (1.51%) | $7.43 | $7.28 | 43.10 K | $114.64 M |
| 09/22/2025 | $7.31 | $7.37 (0.82%) | $7.40 | $7.29 | 62.18 K | $114.17 M |
| 09/19/2025 | $7.46 | $7.31 (-2.01%) | $7.51 | $7.31 | 181.29 K | $113.24 M |
| 09/18/2025 | $7.24 | $7.51 (3.73%) | $7.53 | $7.20 | 81.79 K | $116.34 M |
| 09/17/2025 | $7.41 | $7.23 (-2.43%) | $7.50 | $7.14 | 84.20 K | $112.00 M |
| 09/16/2025 | $7.23 | $7.37 (1.94%) | $7.42 | $7.14 | 53.82 K | $114.17 M |
| 09/15/2025 | $7.07 | $7.19 (1.7%) | $7.24 | $7.00 | 74.83 K | $111.38 M |
| 09/12/2025 | $7.21 | $7.11 (-1.39%) | $7.30 | $7.07 | 46.54 K | $110.14 M |
| 09/11/2025 | $7.27 | $7.20 (-0.96%) | $7.35 | $7.14 | 54.10 K | $111.54 M |
| 09/10/2025 | $7.46 | $7.20 (-3.49%) | $7.54 | $7.13 | 71.55 K | $111.54 M |
| 09/09/2025 | $7.45 | $7.49 (0.54%) | $7.51 | $7.42 | 27.75 K | $116.03 M |
| 09/08/2025 | $7.42 | $7.53 (1.48%) | $7.62 | $7.42 | 62.02 K | $116.65 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.
