Skycorp Solar Group Ltd (PN)
NASDAQ: PN · Real-Time Price · USD
2.470
-0.030 (-1.20%)
May 12, 2025, 4:00 PM - Market closed
Skycorp Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.51 | 2.51 | 2.47 | 2.47 | - | -1.20% | 3,845 |
| May 9, 2025 | 2.48 | 2.50 | 2.46 | 2.50 | 2.50 | 0.81% | 17,379 |
| May 8, 2025 | 2.53 | 2.62 | 2.46 | 2.48 | 2.48 | - | 35,490 |
| May 7, 2025 | 2.51 | 2.55 | 2.47 | 2.48 | 2.48 | -2.55% | 10,279 |
| May 6, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.80% | 267 |
| May 5, 2025 | 2.59 | 2.61 | 2.50 | 2.50 | 2.50 | -2.72% | 7,682 |
| May 2, 2025 | 2.49 | 2.59 | 2.44 | 2.57 | 2.57 | 5.33% | 21,708 |
| May 1, 2025 | 2.60 | 2.60 | 2.44 | 2.44 | 2.44 | 0.62% | 27,336 |
| Apr 30, 2025 | 2.51 | 2.51 | 2.40 | 2.43 | 2.43 | 0.62% | 35,759 |
| Apr 29, 2025 | 2.42 | 2.76 | 2.41 | 2.41 | 2.41 | -0.82% | 38,305 |
| Apr 28, 2025 | 2.50 | 2.59 | 2.41 | 2.43 | 2.43 | -3.57% | 22,852 |
| Apr 25, 2025 | 2.70 | 2.70 | 2.50 | 2.52 | 2.52 | -1.18% | 20,048 |
| Apr 24, 2025 | 2.51 | 2.60 | 2.50 | 2.55 | 2.55 | 2.00% | 20,656 |
| Apr 23, 2025 | 2.71 | 2.71 | 2.50 | 2.50 | 2.50 | -0.79% | 19,024 |
| Apr 22, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -2.70% | 16,831 |
| Apr 21, 2025 | 2.43 | 2.65 | 2.43 | 2.59 | 2.59 | 1.57% | 42,881 |
| Apr 17, 2025 | 2.60 | 2.96 | 2.50 | 2.55 | 2.55 | 1.19% | 228,761 |
| Apr 16, 2025 | 2.50 | 2.80 | 2.18 | 2.52 | 2.52 | -7.69% | 197,610 |
| Apr 15, 2025 | 2.85 | 3.00 | 2.60 | 2.73 | 2.73 | -6.19% | 40,167 |
| Apr 14, 2025 | 2.81 | 3.17 | 2.74 | 2.91 | 2.91 | -3.96% | 143,070 |
| Apr 11, 2025 | 3.18 | 3.18 | 2.92 | 3.03 | 3.03 | -0.66% | 25,283 |
| Apr 10, 2025 | 3.07 | 3.07 | 2.90 | 3.05 | 3.05 | -3.79% | 16,378 |
| Apr 9, 2025 | 3.00 | 3.25 | 2.82 | 3.17 | 3.17 | 4.21% | 50,641 |
| Apr 8, 2025 | 3.02 | 3.27 | 3.02 | 3.04 | 3.04 | -1.87% | 55,162 |
| Apr 7, 2025 | 2.94 | 3.20 | 2.94 | 3.10 | 3.10 | - | 92,947 |
| Apr 4, 2025 | 3.50 | 3.50 | 3.10 | 3.10 | 3.10 | -9.62% | 6,907 |
| Apr 3, 2025 | 3.53 | 3.87 | 3.40 | 3.43 | 3.43 | -3.11% | 44,112 |
| Apr 2, 2025 | 3.65 | 3.80 | 3.51 | 3.54 | 3.54 | -9.46% | 42,442 |
| Apr 1, 2025 | 3.72 | 3.91 | 3.31 | 3.91 | 3.91 | 12.68% | 76,112 |
| Mar 31, 2025 | 3.28 | 3.79 | 3.27 | 3.47 | 3.47 | 6.12% | 27,791 |
| Mar 28, 2025 | 3.25 | 3.40 | 2.70 | 3.27 | 3.27 | 7.21% | 223,707 |
| Mar 27, 2025 | 4.00 | 4.05 | 3.05 | 3.05 | 3.05 | -22.98% | 243,459 |
| Mar 26, 2025 | 3.88 | 3.97 | 3.78 | 3.96 | 3.96 | 7.03% | 105,013 |
| Mar 25, 2025 | 3.75 | 3.95 | 3.65 | 3.70 | 3.70 | -2.89% | 16,695 |
| Mar 24, 2025 | 3.89 | 3.89 | 3.76 | 3.81 | 3.81 | -2.56% | 5,358 |
| Mar 21, 2025 | 3.85 | 3.97 | 3.80 | 3.91 | 3.91 | 4.27% | 37,521 |
| Mar 20, 2025 | 3.75 | 3.85 | 3.41 | 3.75 | 3.75 | -3.35% | 57,923 |
| Mar 19, 2025 | 3.73 | 3.99 | 3.73 | 3.88 | 3.88 | 3.16% | 55,174 |
| Mar 18, 2025 | 3.98 | 3.99 | 3.73 | 3.76 | 3.76 | -2.31% | 39,654 |
| Mar 17, 2025 | 3.89 | 3.92 | 3.70 | 3.85 | 3.85 | 6.32% | 9,009 |
| Mar 14, 2025 | 3.67 | 4.09 | 3.62 | 3.62 | 3.62 | -3.95% | 41,829 |
| Mar 13, 2025 | 3.77 | 4.02 | 3.73 | 3.77 | 3.77 | 1.07% | 26,553 |
| Mar 12, 2025 | 3.64 | 3.96 | 3.64 | 3.73 | 3.73 | -0.27% | 12,487 |
| Mar 11, 2025 | 3.80 | 3.95 | 3.63 | 3.74 | 3.74 | -3.98% | 10,312 |
| Mar 10, 2025 | 3.80 | 3.97 | 3.69 | 3.90 | 3.90 | 2.77% | 71,410 |
| Mar 7, 2025 | 3.94 | 3.99 | 3.65 | 3.79 | 3.79 | -0.52% | 71,393 |
| Mar 6, 2025 | 4.09 | 4.09 | 3.80 | 3.81 | 3.81 | -2.31% | 103,003 |
| Mar 5, 2025 | 4.16 | 4.16 | 3.71 | 3.90 | 3.90 | -3.23% | 60,557 |