5 DAY PERFORMANCE
-8.70%
1 MONTH PERFORMANCE
-3.53%
3 MONTH PERFORMANCE
-18.43%
6 MONTH PERFORMANCE
-11.30%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
-5.94%
Sky Harbour Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.23 | $10.00 (-2.25%) | $10.23 | $9.80 | 187.99 K | $344.57 M |
| 11/04/2026 | $10.22 | $10.29 (0.68%) | $10.40 | $10.22 | 198.10 K | $354.56 M |
| 11/03/2026 | $10.21 | $10.07 (-1.37%) | $10.22 | $9.98 | 133.45 K | $346.98 M |
| 11/02/2026 | $10.04 | $10.13 (0.9%) | $10.16 | $9.94 | 198.43 K | $349.05 M |
| 10/30/2026 | $9.95 | $9.89 (-0.6%) | $10.01 | $9.80 | 263.14 K | $340.78 M |
| 10/29/2026 | $10.00 | $9.96 (-0.4%) | $10.08 | $9.95 | 171.20 K | $343.19 M |
| 10/28/2026 | $9.85 | $9.90 (0.51%) | $9.93 | $9.73 | 140.50 K | $341.12 M |
| 10/27/2026 | $9.53 | $9.80 (2.83%) | $9.86 | $9.53 | 129.27 K | $337.68 M |
| 10/26/2026 | $9.47 | $9.52 (0.53%) | $9.64 | $9.40 | 198.70 K | $328.03 M |
| 10/23/2026 | $9.09 | $9.53 (4.84%) | $9.55 | $9.04 | 293.41 K | $328.38 M |
| 10/22/2026 | $9.00 | $9.09 (1%) | $9.22 | $9.00 | 120.32 K | $313.21 M |
| 10/21/2026 | $8.98 | $9.05 (0.78%) | $9.17 | $8.98 | 160.40 K | $311.84 M |
| 10/20/2026 | $9.07 | $9.00 (-0.77%) | $9.25 | $9.00 | 148.93 K | $310.11 M |
| 10/19/2026 | $9.11 | $9.06 (-0.55%) | $9.23 | $9.01 | 122.15 K | $312.18 M |
| 10/16/2026 | $9.17 | $9.10 (-0.76%) | $9.34 | $9.09 | 191.32 K | $313.56 M |
| 10/15/2026 | $9.14 | $9.14 (0%) | $9.20 | $9.06 | 196.01 K | $314.94 M |
| 10/14/2026 | $9.32 | $9.15 (-1.82%) | $9.37 | $9.13 | 267.00 K | $315.28 M |
| 10/13/2026 | $9.56 | $9.45 (-1.15%) | $9.56 | $9.36 | 179.41 K | $325.62 M |
| 10/12/2026 | $9.32 | $9.50 (1.93%) | $9.56 | $9.30 | 101.20 K | $327.34 M |
| 10/09/2026 | $9.50 | $9.41 (-0.95%) | $9.58 | $9.32 | 131.41 K | $324.24 M |
| 10/08/2026 | $9.53 | $9.54 (0.1%) | $9.58 | $9.42 | 136.31 K | $328.72 M |
| 10/07/2026 | $9.27 | $9.52 (2.7%) | $9.58 | $9.18 | 204.10 K | $328.03 M |
| 10/06/2026 | $9.43 | $9.36 (-0.74%) | $9.47 | $9.31 | 174.42 K | $322.52 M |
| 10/05/2026 | $9.43 | $9.34 (-0.95%) | $9.44 | $9.12 | 143.64 K | $321.83 M |
| 10/02/2026 | $9.54 | $9.29 (-2.62%) | $9.54 | $9.10 | 251.87 K | $320.11 M |
| 10/01/2026 | $9.45 | $9.47 (0.21%) | $9.55 | $9.28 | 317.60 K | $326.31 M |
| 09/30/2026 | $9.86 | $9.47 (-3.96%) | $9.93 | $9.47 | 561.76 K | $326.31 M |
| 09/29/2026 | $9.92 | $9.85 (-0.71%) | $10.10 | $9.79 | 194.10 K | $339.40 M |
| 09/28/2026 | $10.00 | $9.95 (-0.5%) | $10.09 | $9.87 | 173.30 K | $342.85 M |
| 09/25/2026 | $9.88 | $10.01 (1.32%) | $10.13 | $9.84 | 123.61 K | $344.91 M |
| 09/24/2026 | $9.96 | $9.83 (-1.31%) | $9.98 | $9.83 | 138.02 K | $338.71 M |
| 09/23/2026 | $10.12 | $9.95 (-1.68%) | $10.12 | $9.91 | 131.43 K | $342.85 M |
| 09/22/2026 | $10.13 | $10.10 (-0.3%) | $10.23 | $10.07 | 124.74 K | $348.02 M |
| 09/21/2026 | $10.15 | $10.04 (-1.08%) | $10.23 | $10.02 | 160.51 K | $345.95 M |
| 09/18/2026 | $10.12 | $10.07 (-0.49%) | $10.13 | $9.88 | 287.15 K | $346.98 M |
| 09/17/2026 | $10.05 | $10.09 (0.4%) | $10.24 | $10.01 | 123.10 K | $347.67 M |
| 09/16/2026 | $9.96 | $9.94 (-0.2%) | $10.08 | $9.84 | 149.72 K | $342.50 M |
| 09/15/2026 | $10.08 | $9.99 (-0.89%) | $10.08 | $9.90 | 154.90 K | $344.23 M |
| 09/14/2026 | $10.12 | $10.14 (0.2%) | $10.19 | $10.06 | 141.81 K | $349.39 M |
| 09/11/2026 | $10.32 | $10.01 (-3%) | $10.40 | $10.00 | 99.00 K | $344.91 M |
| 09/10/2026 | $10.31 | $10.27 (-0.39%) | $10.47 | $10.25 | 118.31 K | $353.87 M |
| 09/09/2026 | $10.32 | $10.31 (-0.1%) | $10.39 | $10.23 | 133.90 K | $355.25 M |
| 09/08/2026 | $10.50 | $10.36 (-1.33%) | $10.50 | $10.33 | 109.91 K | $356.97 M |
| 09/04/2026 | $10.32 | $10.48 (1.55%) | $10.50 | $10.24 | 103.65 K | $361.11 M |
| 09/03/2026 | $10.43 | $10.39 (-0.38%) | $10.60 | $10.26 | 114.30 K | $358.01 M |
| 09/02/2026 | $10.40 | $10.35 (-0.48%) | $10.54 | $10.32 | 213.60 K | $356.63 M |
| 09/01/2026 | $10.50 | $10.32 (-1.71%) | $10.58 | $10.29 | 153.90 K | $355.60 M |
| 08/31/2026 | $10.65 | $10.54 (-1.03%) | $10.65 | $10.46 | 202.36 K | $363.18 M |
| 08/28/2026 | $10.59 | $10.57 (-0.19%) | $10.73 | $10.53 | 97.07 K | $364.21 M |
| 08/27/2026 | $10.64 | $10.52 (-1.13%) | $10.73 | $10.50 | 88.50 K | $362.49 M |
| 08/26/2026 | $10.64 | $10.69 (0.47%) | $10.81 | $10.63 | 98.93 K | $368.35 M |
| 08/25/2026 | $10.57 | $10.66 (0.85%) | $10.71 | $10.48 | 170.14 K | $367.31 M |
| 08/24/2026 | $10.48 | $10.54 (0.57%) | $10.62 | $10.40 | 138.60 K | $363.18 M |
| 08/21/2026 | $10.21 | $10.45 (2.35%) | $10.46 | $10.18 | 192.51 K | $360.08 M |
| 08/20/2026 | $10.36 | $10.21 (-1.45%) | $10.52 | $10.15 | 162.00 K | $351.81 M |
| 08/19/2026 | $10.30 | $10.34 (0.39%) | $10.45 | $10.19 | 134.63 K | $356.29 M |
| 08/18/2026 | $10.32 | $10.25 (-0.68%) | $10.40 | $10.01 | 182.70 K | $353.18 M |
| 08/17/2026 | $10.11 | $10.28 (1.68%) | $10.40 | $10.10 | 176.40 K | $354.22 M |
| 08/14/2026 | $10.99 | $10.26 (-6.64%) | $11.15 | $10.23 | 412.51 K | $353.53 M |
| 08/13/2026 | $10.98 | $11.00 (0.18%) | $11.15 | $10.21 | 588.95 K | $379.03 M |
| 08/12/2026 | $11.60 | $11.49 (-0.95%) | $11.60 | $11.11 | 324.84 K | $395.91 M |
| 08/11/2026 | $11.16 | $11.21 (0.45%) | $11.70 | $11.09 | 455.00 K | $386.26 M |
| 08/10/2026 | $11.14 | $11.10 (-0.36%) | $11.31 | $11.07 | 105.70 K | $382.47 M |
| 08/07/2026 | $11.01 | $11.20 (1.73%) | $11.33 | $11.00 | 98.40 K | $381.61 M |
| 08/06/2026 | $11.08 | $11.07 (-0.09%) | $11.14 | $10.89 | 122.50 K | $377.18 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.
