SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
1.150
-0.040 (-3.36%)
Aug 15, 2025, 9:45 AM - Market open
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -7.03% | 292,968 |
| Aug 13, 2025 | 1.18 | 1.28 | 1.15 | 1.28 | 1.28 | 8.47% | 697,521 |
| Aug 12, 2025 | 1.19 | 1.19 | 1.07 | 1.18 | 1.18 | 1.72% | 717,110 |
| Aug 11, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | - | 453,757 |
| Aug 8, 2025 | 1.09 | 1.18 | 1.08 | 1.16 | 1.16 | 8.41% | 405,527 |
| Aug 7, 2025 | 1.05 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 380,082 |
| Aug 6, 2025 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 133,718 |
| Aug 5, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | 6.93% | 516,840 |
| Aug 4, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 317,523 |
| Aug 1, 2025 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | - | 747,575 |
| Jul 31, 2025 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | -0.99% | 535,733 |
| Jul 30, 2025 | 1.05 | 1.07 | 0.97 | 1.01 | 1.01 | -2.88% | 398,266 |
| Jul 29, 2025 | 1.11 | 1.11 | 0.99 | 1.04 | 1.04 | -2.80% | 695,606 |
| Jul 28, 2025 | 1.14 | 1.16 | 1.07 | 1.07 | 1.07 | -6.14% | 391,963 |
| Jul 25, 2025 | 1.13 | 1.16 | 1.07 | 1.14 | 1.14 | 2.70% | 536,750 |
| Jul 24, 2025 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 299,589 |
| Jul 23, 2025 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 429,887 |
| Jul 22, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -0.47% | 222,394 |
| Jul 21, 2025 | 1.07 | 1.15 | 1.06 | 1.07 | 1.07 | 2.40% | 520,833 |
| Jul 18, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 237,500 |
| Jul 17, 2025 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 357,018 |
| Jul 16, 2025 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 2.97% | 352,016 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 272,406 |
| Jul 14, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 227,019 |
| Jul 11, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 366,278 |
| Jul 10, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 412,422 |
| Jul 9, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 287,440 |
| Jul 8, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 607,157 |
| Jul 7, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 386,860 |
| Jul 3, 2025 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 240,129 |
| Jul 2, 2025 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | 1.90% | 590,538 |
| Jul 1, 2025 | 1.05 | 1.10 | 0.97 | 1.05 | 1.05 | 0.48% | 1,346,382 |
| Jun 30, 2025 | 1.20 | 1.24 | 1.04 | 1.05 | 1.05 | -11.06% | 1,192,347 |
| Jun 27, 2025 | 1.28 | 1.29 | 1.14 | 1.18 | 1.18 | -7.48% | 7,800,736 |
| Jun 26, 2025 | 1.24 | 1.30 | 1.20 | 1.27 | 1.27 | 4.10% | 820,408 |
| Jun 25, 2025 | 1.21 | 1.26 | 1.15 | 1.22 | 1.22 | 1.67% | 821,777 |
| Jun 24, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 772,501 |
| Jun 23, 2025 | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | 2.61% | 668,973 |
| Jun 20, 2025 | 1.21 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 423,363 |
| Jun 18, 2025 | 1.21 | 1.24 | 1.16 | 1.18 | 1.18 | 0.85% | 454,273 |
| Jun 17, 2025 | 1.27 | 1.29 | 1.17 | 1.17 | 1.17 | -7.14% | 570,920 |
| Jun 16, 2025 | 1.29 | 1.38 | 1.25 | 1.26 | 1.26 | 4.13% | 991,895 |
| Jun 13, 2025 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 293,957 |
| Jun 12, 2025 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | - | 366,812 |
| Jun 11, 2025 | 1.30 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | 415,976 |
| Jun 10, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 607,634 |
| Jun 9, 2025 | 1.25 | 1.35 | 1.25 | 1.29 | 1.29 | 3.20% | 873,379 |
| Jun 6, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 586,894 |
| Jun 5, 2025 | 1.30 | 1.37 | 1.24 | 1.26 | 1.26 | -1.56% | 572,471 |
| Jun 4, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | - | 280,233 |