SKYX Platforms Corp. - Common Stock (SKYX)
1.1700
+0.0600 (5.41%)
NASDAQ · Last Trade: Apr 3rd, 2:49 AM EDT
Historical Prices For SKYX Platforms Corp. - Common Stock (SKYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.08 | 1.23 | 1.06 | 1.17 | 435,818 | 1.17 |
| 4/01/2025 | 1.14 | 1.17 | 1.08 | 1.11 | 581,612 | 1.11 |
| 3/31/2025 | 1.16 | 1.21 | 1.11 | 1.14 | 240,432 | 1.14 |
| 3/28/2025 | 1.25 | 1.25 | 1.16 | 1.19 | 281,508 | 1.19 |
| 3/27/2025 | 1.23 | 1.26 | 1.21 | 1.26 | 141,832 | 1.26 |
| 3/26/2025 | 1.37 | 1.38 | 1.23 | 1.26 | 481,464 | 1.26 |
| 3/25/2025 | 1.36 | 1.45 | 1.26 | 1.37 | 791,961 | 1.37 |
| 3/24/2025 | 1.32 | 1.44 | 1.32 | 1.35 | 744,630 | 1.35 |
| 3/21/2025 | 1.30 | 1.35 | 1.27 | 1.29 | 256,297 | 1.29 |
| 3/20/2025 | 1.23 | 1.40 | 1.21 | 1.32 | 669,462 | 1.32 |
| 3/19/2025 | 1.18 | 1.25 | 1.18 | 1.23 | 227,345 | 1.23 |
| 3/18/2025 | 1.25 | 1.25 | 1.15 | 1.17 | 272,736 | 1.17 |
| 3/17/2025 | 1.15 | 1.27 | 1.12 | 1.23 | 815,391 | 1.23 |
| 3/14/2025 | 1.12 | 1.19 | 1.10 | 1.14 | 272,603 | 1.14 |
| 3/13/2025 | 1.22 | 1.23 | 1.10 | 1.12 | 652,523 | 1.12 |
| 3/12/2025 | 1.24 | 1.24 | 1.19 | 1.22 | 253,863 | 1.22 |
| 3/11/2025 | 1.18 | 1.21 | 1.17 | 1.20 | 216,401 | 1.20 |
| 3/10/2025 | 1.28 | 1.30 | 1.15 | 1.18 | 374,534 | 1.18 |
| 3/07/2025 | 1.34 | 1.40 | 1.21 | 1.28 | 592,983 | 1.28 |
| 3/06/2025 | 1.30 | 1.38 | 1.30 | 1.33 | 311,647 | 1.33 |
| 3/05/2025 | 1.32 | 1.38 | 1.30 | 1.33 | 185,862 | 1.33 |
| 3/04/2025 | 1.26 | 1.35 | 1.18 | 1.32 | 422,316 | 1.32 |
| 3/03/2025 | 1.45 | 1.50 | 1.25 | 1.26 | 369,029 | 1.26 |
| 2/28/2025 | 1.36 | 1.45 | 1.35 | 1.41 | 373,496 | 1.41 |
| 2/27/2025 | 1.56 | 1.56 | 1.37 | 1.39 | 376,976 | 1.39 |
| 2/26/2025 | 1.56 | 1.62 | 1.51 | 1.54 | 334,590 | 1.54 |
| 2/25/2025 | 1.60 | 1.61 | 1.45 | 1.53 | 591,707 | 1.53 |
| 2/24/2025 | 1.80 | 1.84 | 1.63 | 1.63 | 480,960 | 1.63 |
| 2/21/2025 | 1.84 | 1.94 | 1.74 | 1.76 | 626,479 | 1.76 |
| 2/20/2025 | 2.00 | 2.00 | 1.83 | 1.84 | 626,556 | 1.84 |
| 2/19/2025 | 1.99 | 1.99 | 1.86 | 1.94 | 548,728 | 1.94 |
| 2/18/2025 | 1.87 | 2.08 | 1.87 | 1.99 | 938,813 | 1.99 |
| 2/14/2025 | 1.96 | 2.03 | 1.85 | 1.87 | 298,454 | 1.87 |
| 2/13/2025 | 1.96 | 2.02 | 1.87 | 1.96 | 293,889 | 1.96 |
| 2/12/2025 | 1.88 | 2.02 | 1.83 | 1.97 | 962,914 | 1.97 |
| 2/11/2025 | 1.99 | 2.00 | 1.89 | 1.89 | 347,007 | 1.89 |
| 2/10/2025 | 2.04 | 2.08 | 1.91 | 1.99 | 466,437 | 1.99 |
| 2/07/2025 | 2.04 | 2.08 | 1.87 | 1.98 | 797,676 | 1.98 |
| 2/06/2025 | 1.73 | 2.13 | 1.72 | 2.05 | 2,486,875 | 2.05 |
| 2/05/2025 | 1.80 | 1.84 | 1.70 | 1.73 | 329,738 | 1.73 |
| 2/04/2025 | 1.56 | 1.83 | 1.56 | 1.80 | 774,296 | 1.80 |
| 2/03/2025 | 1.60 | 1.60 | 1.46 | 1.54 | 666,708 | 1.54 |
| 1/31/2025 | 1.59 | 1.67 | 1.54 | 1.65 | 260,021 | 1.65 |
| 1/30/2025 | 1.66 | 1.66 | 1.55 | 1.59 | 181,916 | 1.59 |
| 1/29/2025 | 1.68 | 1.72 | 1.56 | 1.62 | 440,699 | 1.62 |
| 1/28/2025 | 1.73 | 1.73 | 1.54 | 1.60 | 492,826 | 1.60 |
| 1/27/2025 | 1.77 | 1.81 | 1.66 | 1.69 | 636,630 | 1.69 |
| 1/24/2025 | 1.81 | 1.90 | 1.70 | 1.83 | 761,270 | 1.83 |
| 1/23/2025 | 1.50 | 1.86 | 1.44 | 1.82 | 2,263,839 | 1.82 |
| 1/22/2025 | 1.59 | 1.59 | 1.43 | 1.50 | 500,226 | 1.50 |
| 1/21/2025 | 1.39 | 1.59 | 1.29 | 1.57 | 1,697,317 | 1.57 |
| 1/17/2025 | 1.30 | 1.40 | 1.22 | 1.35 | 424,046 | 1.35 |
| 1/16/2025 | 1.29 | 1.31 | 1.24 | 1.26 | 129,250 | 1.26 |
| 1/15/2025 | 1.25 | 1.29 | 1.18 | 1.28 | 865,295 | 1.28 |
| 1/14/2025 | 1.30 | 1.30 | 1.21 | 1.22 | 294,318 | 1.22 |
| 1/13/2025 | 1.32 | 1.34 | 1.28 | 1.29 | 201,816 | 1.29 |
| 1/10/2025 | 1.36 | 1.39 | 1.27 | 1.35 | 236,390 | 1.35 |
| 1/08/2025 | 1.50 | 1.52 | 1.34 | 1.38 | 602,086 | 1.38 |
| 1/07/2025 | 1.42 | 1.55 | 1.40 | 1.50 | 1,506,148 | 1.50 |
| 1/06/2025 | 1.30 | 1.43 | 1.26 | 1.40 | 1,139,300 | 1.40 |
| 1/03/2025 | 1.12 | 1.26 | 1.12 | 1.24 | 553,556 | 1.24 |