SKYX Platforms Corp. (SKYX)
NASDAQ: SKYX · Real-Time Price · USD
2.370
-0.070 (-2.87%)
At close: Dec 5, 2025, 4:00 PM EST
2.340
-0.030 (-1.27%)
After-hours: Dec 5, 2025, 6:23 PM EST
SKYX Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.43 | 2.46 | 2.32 | 2.37 | 2.37 | -2.87% | 738,658 |
| Dec 4, 2025 | 2.28 | 2.57 | 2.28 | 2.44 | 2.44 | 6.55% | 1,948,058 |
| Dec 3, 2025 | 2.11 | 2.33 | 2.03 | 2.29 | 2.29 | 11.71% | 1,956,351 |
| Dec 2, 2025 | 2.09 | 2.14 | 2.02 | 2.05 | 2.05 | -1.91% | 671,884 |
| Dec 1, 2025 | 2.07 | 2.18 | 2.05 | 2.09 | 2.09 | -2.79% | 799,301 |
| Nov 28, 2025 | 2.11 | 2.20 | 2.07 | 2.15 | 2.15 | 3.37% | 639,207 |
| Nov 26, 2025 | 2.04 | 2.17 | 2.02 | 2.08 | 2.08 | 1.96% | 791,273 |
| Nov 25, 2025 | 2.00 | 2.08 | 1.91 | 2.04 | 2.04 | 2.00% | 760,816 |
| Nov 24, 2025 | 1.83 | 2.10 | 1.81 | 2.00 | 2.00 | 11.11% | 2,660,720 |
| Nov 21, 2025 | 1.64 | 1.84 | 1.64 | 1.80 | 1.80 | 5.88% | 1,012,510 |
| Nov 20, 2025 | 1.75 | 1.84 | 1.66 | 1.70 | 1.70 | -1.16% | 1,197,789 |
| Nov 19, 2025 | 1.71 | 1.79 | 1.63 | 1.72 | 1.72 | 0.58% | 567,613 |
| Nov 18, 2025 | 1.63 | 1.73 | 1.61 | 1.71 | 1.71 | 3.64% | 412,414 |
| Nov 17, 2025 | 1.75 | 1.80 | 1.63 | 1.65 | 1.65 | -7.82% | 812,942 |
| Nov 14, 2025 | 1.50 | 1.83 | 1.50 | 1.79 | 1.79 | 16.99% | 1,358,808 |
| Nov 13, 2025 | 1.62 | 1.68 | 1.49 | 1.53 | 1.53 | -5.56% | 767,824 |
| Nov 12, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | 2.53% | 474,629 |
| Nov 11, 2025 | 1.54 | 1.60 | 1.50 | 1.58 | 1.58 | 4.64% | 309,662 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -0.66% | 398,468 |
| Nov 7, 2025 | 1.59 | 1.60 | 1.43 | 1.52 | 1.52 | -4.40% | 572,213 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | -1.24% | 359,005 |
| Nov 5, 2025 | 1.56 | 1.63 | 1.50 | 1.61 | 1.61 | 4.55% | 549,898 |
| Nov 4, 2025 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -6.67% | 689,395 |
| Nov 3, 2025 | 1.77 | 1.78 | 1.63 | 1.65 | 1.65 | -6.25% | 477,684 |
| Oct 31, 2025 | 1.68 | 1.76 | 1.62 | 1.76 | 1.76 | 6.02% | 883,918 |
| Oct 30, 2025 | 1.70 | 1.79 | 1.65 | 1.66 | 1.66 | -5.14% | 699,409 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.68 | 1.75 | 1.75 | -2.51% | 1,226,890 |
| Oct 28, 2025 | 1.52 | 1.89 | 1.52 | 1.80 | 1.80 | 18.09% | 2,696,456 |
| Oct 27, 2025 | 1.64 | 1.65 | 1.51 | 1.52 | 1.52 | -7.32% | 634,902 |
| Oct 24, 2025 | 1.60 | 1.69 | 1.57 | 1.64 | 1.64 | 4.46% | 1,220,581 |
| Oct 23, 2025 | 1.42 | 1.60 | 1.38 | 1.57 | 1.57 | 10.56% | 1,123,909 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.34 | 1.42 | 1.42 | -7.19% | 1,034,261 |
| Oct 21, 2025 | 1.57 | 1.65 | 1.46 | 1.53 | 1.53 | -3.16% | 1,067,272 |
| Oct 20, 2025 | 1.40 | 1.61 | 1.40 | 1.58 | 1.58 | 15.33% | 1,562,458 |
| Oct 17, 2025 | 1.29 | 1.39 | 1.29 | 1.37 | 1.37 | 5.38% | 518,695 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.25 | 1.30 | 1.30 | -3.70% | 652,209 |
| Oct 15, 2025 | 1.33 | 1.46 | 1.32 | 1.35 | 1.35 | 2.27% | 1,365,987 |
| Oct 14, 2025 | 1.23 | 1.34 | 1.22 | 1.32 | 1.32 | 4.76% | 509,015 |
| Oct 13, 2025 | 1.16 | 1.26 | 1.15 | 1.26 | 1.26 | 11.50% | 466,266 |
| Oct 10, 2025 | 1.21 | 1.23 | 1.13 | 1.13 | 1.13 | -5.83% | 540,377 |
| Oct 9, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -7.69% | 751,858 |
| Oct 8, 2025 | 1.14 | 1.30 | 1.12 | 1.30 | 1.30 | 15.04% | 1,060,362 |
| Oct 7, 2025 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 344,976 |
| Oct 6, 2025 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 406,006 |
| Oct 3, 2025 | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | 5.61% | 291,877 |
| Oct 2, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 334,176 |
| Oct 1, 2025 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | 0.89% | 498,685 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 337,975 |
| Sep 29, 2025 | 1.14 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 426,594 |
| Sep 26, 2025 | 1.18 | 1.20 | 1.12 | 1.14 | 1.14 | -3.39% | 437,763 |