5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-9.21%
3 MONTH PERFORMANCE
+8.45%
6 MONTH PERFORMANCE
-5.96%
YEAR-TO-DATE PERFORMANCE
+9.74%
1 YEAR PERFORMANCE
-20.00%
Skillz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.22 | $5.28 (1.15%) | $5.28 | $5.20 | 5,825 | |
| 03/11/2025 | $5.16 | $5.18 (0.39%) | $5.36 | $5.08 | 103,149 | $90.81 M |
| 03/10/2025 | $5.39 | $5.15 (-4.45%) | $5.42 | $5.12 | 63,824 | $90.29 M |
| 03/07/2025 | $5.35 | $5.49 (2.62%) | $5.61 | $5.29 | 87,162 | $96.25 M |
| 03/06/2025 | $5.40 | $5.42 (0.37%) | $5.62 | $5.39 | 67,500 | $95.02 M |
| 03/05/2025 | $5.45 | $5.57 (2.2%) | $5.62 | $5.32 | 45,392 | $97.65 M |
| 03/04/2025 | $5.20 | $5.37 (3.27%) | $5.47 | $5.12 | 85,362 | $94.15 M |
| 03/03/2025 | $5.83 | $5.27 (-9.61%) | $5.85 | $5.25 | 69,600 | $92.39 M |
| 02/28/2025 | $5.73 | $5.88 (2.62%) | $5.88 | $5.65 | 53,415 | $103.09 M |
| 02/27/2025 | $5.68 | $5.76 (1.41%) | $5.85 | $5.63 | 67,900 | $100.98 M |
| 02/26/2025 | $5.59 | $5.66 (1.25%) | $5.82 | $5.55 | 59,938 | $99.23 M |
| 02/25/2025 | $6.06 | $5.55 (-8.42%) | $6.19 | $5.55 | 91,200 | $97.30 M |
| 02/24/2025 | $6.30 | $6.11 (-3.02%) | $6.30 | $6.10 | 78,700 | $107.12 M |
| 02/21/2025 | $6.29 | $6.33 (0.64%) | $6.50 | $6.29 | 91,621 | $110.98 M |
| 02/20/2025 | $6.33 | $6.28 (-0.79%) | $6.40 | $6.10 | 89,051 | $110.10 M |
| 02/19/2025 | $6.36 | $6.31 (-0.79%) | $6.48 | $6.31 | 71,982 | $110.63 M |
| 02/18/2025 | $6.41 | $6.44 (0.47%) | $6.50 | $6.41 | 50,229 | $112.90 M |
| 02/14/2025 | $6.55 | $6.47 (-1.22%) | $6.72 | $6.42 | 62,320 | $113.43 M |
| 02/13/2025 | $6.19 | $6.55 (5.82%) | $6.59 | $6.19 | 129,267 | $114.83 M |
| 02/12/2025 | $6.35 | $6.08 (-4.25%) | $6.35 | $6.06 | 68,042 | $106.59 M |
| 02/11/2025 | $6.35 | $6.38 (0.47%) | $6.49 | $6.35 | 63,700 | $111.85 M |
| 02/10/2025 | $6.25 | $6.42 (2.72%) | $6.45 | $6.18 | 67,000 | $112.55 M |
| 02/07/2025 | $6.42 | $6.21 (-3.27%) | $6.42 | $6.08 | 67,429 | $108.87 M |
| 02/06/2025 | $6.49 | $6.43 (-0.92%) | $6.52 | $6.41 | 33,835 | $112.73 M |
| 02/05/2025 | $6.66 | $6.46 (-3%) | $6.66 | $6.44 | 54,200 | $113.26 M |
| 02/04/2025 | $6.66 | $6.66 (0%) | $6.83 | $6.62 | 89,206 | $116.76 M |
| 02/03/2025 | $6.46 | $6.62 (2.48%) | $6.66 | $6.36 | 93,048 | $116.06 M |
| 01/31/2025 | $6.54 | $6.65 (1.68%) | $6.67 | $6.53 | 66,887 | $116.59 M |
| 01/30/2025 | $6.67 | $6.59 (-1.2%) | $6.72 | $6.51 | 49,562 | $115.53 M |
| 01/29/2025 | $6.60 | $6.66 (0.91%) | $6.77 | $6.60 | 64,566 | $116.76 M |
| 01/28/2025 | $6.46 | $6.70 (3.72%) | $6.75 | $6.39 | 118,334 | $117.46 M |
| 01/27/2025 | $6.51 | $6.36 (-2.3%) | $6.67 | $6.22 | 78,400 | $111.50 M |
| 01/24/2025 | $6.43 | $6.62 (2.95%) | $6.67 | $6.42 | 90,205 | $116.06 M |
| 01/23/2025 | $6.18 | $6.46 (4.53%) | $6.52 | $6.07 | 103,322 | $113.26 M |
| 01/22/2025 | $5.81 | $6.23 (7.23%) | $6.37 | $5.81 | 162,500 | $109.22 M |
| 01/21/2025 | $6.27 | $5.80 (-7.5%) | $6.27 | $5.78 | 143,400 | $101.68 M |
| 01/17/2025 | $6.17 | $6.26 (1.46%) | $6.34 | $6.13 | 105,700 | $109.75 M |
| 01/16/2025 | $6.22 | $6.09 (-2.09%) | $6.43 | $6.01 | 119,100 | $106.77 M |
| 01/15/2025 | $5.60 | $6.23 (11.25%) | $6.28 | $5.55 | 470,200 | $109.22 M |
| 01/14/2025 | $5.45 | $5.47 (0.37%) | $5.51 | $5.42 | 101,437 | $95.90 M |
| 01/13/2025 | $5.32 | $5.45 (2.44%) | $5.54 | $5.25 | 121,303 | $95.55 M |
| 01/10/2025 | $5.16 | $5.45 (5.62%) | $5.55 | $5.13 | 145,500 | $95.55 M |
| 01/08/2025 | $5.59 | $5.30 (-5.19%) | $5.59 | $5.29 | 89,708 | $92.92 M |
| 01/07/2025 | $5.58 | $5.61 (0.54%) | $5.67 | $5.47 | 207,900 | $98.35 M |
| 01/06/2025 | $5.18 | $5.52 (6.56%) | $5.59 | $5.18 | 210,745 | $96.78 M |
| 01/03/2025 | $5.29 | $5.18 (-2.08%) | $5.42 | $5.15 | 64,746 | $90.81 M |
| 01/02/2025 | $5.02 | $5.33 (6.18%) | $5.49 | $5.02 | 188,983 | $93.44 M |
| 12/31/2024 | $4.92 | $5.03 (2.24%) | $5.17 | $4.92 | 188,844 | $88.18 M |
| 12/30/2024 | $5.10 | $4.96 (-2.75%) | $5.17 | $4.94 | 179,892 | $86.96 M |
| 12/27/2024 | $5.07 | $5.21 (2.76%) | $5.33 | $5.01 | 160,100 | $91.34 M |
| 12/26/2024 | $4.85 | $5.13 (5.77%) | $5.19 | $4.83 | 177,637 | $89.94 M |
| 12/24/2024 | $4.33 | $4.90 (13.16%) | $4.98 | $4.33 | 269,606 | $85.91 M |
| 12/23/2024 | $4.50 | $4.39 (-2.44%) | $4.50 | $4.34 | 104,615 | $76.96 M |
| 12/20/2024 | $4.50 | $4.54 (0.89%) | $4.60 | $4.47 | 87,227 | $79.59 M |
| 12/19/2024 | $4.61 | $4.57 (-0.87%) | $4.65 | $4.51 | 115,705 | $80.12 M |
| 12/18/2024 | $4.88 | $4.64 (-4.92%) | $4.89 | $4.55 | 170,373 | $81.35 M |
| 12/17/2024 | $4.86 | $4.91 (1.03%) | $4.98 | $4.75 | 111,022 | $86.08 M |
| 12/16/2024 | $4.85 | $4.90 (1.03%) | $4.94 | $4.85 | 88,441 | $85.91 M |
| 12/13/2024 | $5.01 | $4.88 (-2.59%) | $5.10 | $4.85 | 121,286 | $85.56 M |
| 12/12/2024 | $5.04 | $5.09 (0.99%) | $5.24 | $5.04 | 76,424 | $89.24 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.
