SKYX Platforms Corp. - Common Stock (SKYX)
1.1700
+0.0100 (0.86%)
NASDAQ · Last Trade: Sep 2nd, 9:28 PM EDT
Historical Prices For SKYX Platforms Corp. - Common Stock (SKYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 1.12 | 1.18 | 1.12 | 1.17 | 162,037 | 1.17 |
| 8/29/2025 | 1.21 | 1.21 | 1.15 | 1.16 | 247,288 | 1.16 |
| 8/28/2025 | 1.19 | 1.23 | 1.17 | 1.20 | 495,128 | 1.20 |
| 8/27/2025 | 1.21 | 1.23 | 1.19 | 1.19 | 210,954 | 1.19 |
| 8/26/2025 | 1.20 | 1.24 | 1.19 | 1.21 | 250,418 | 1.21 |
| 8/25/2025 | 1.20 | 1.21 | 1.17 | 1.19 | 175,037 | 1.19 |
| 8/22/2025 | 1.16 | 1.22 | 1.15 | 1.20 | 460,217 | 1.20 |
| 8/21/2025 | 1.13 | 1.17 | 1.12 | 1.15 | 159,733 | 1.15 |
| 8/20/2025 | 1.14 | 1.19 | 1.10 | 1.15 | 644,387 | 1.15 |
| 8/19/2025 | 1.17 | 1.23 | 1.13 | 1.14 | 319,230 | 1.14 |
| 8/18/2025 | 1.12 | 1.18 | 1.10 | 1.17 | 365,995 | 1.17 |
| 8/15/2025 | 1.18 | 1.19 | 1.08 | 1.11 | 430,428 | 1.11 |
| 8/14/2025 | 1.26 | 1.26 | 1.17 | 1.19 | 292,932 | 1.19 |
| 8/13/2025 | 1.18 | 1.28 | 1.15 | 1.28 | 687,521 | 1.28 |
| 8/12/2025 | 1.19 | 1.19 | 1.07 | 1.18 | 716,619 | 1.18 |
| 8/11/2025 | 1.18 | 1.20 | 1.14 | 1.16 | 453,712 | 1.16 |
| 8/08/2025 | 1.09 | 1.18 | 1.08 | 1.16 | 405,527 | 1.16 |
| 8/07/2025 | 1.05 | 1.09 | 1.02 | 1.07 | 380,082 | 1.07 |
| 8/06/2025 | 1.07 | 1.08 | 1.02 | 1.05 | 133,707 | 1.05 |
| 8/05/2025 | 1.01 | 1.10 | 1.01 | 1.08 | 516,840 | 1.08 |
| 8/04/2025 | 1.02 | 1.05 | 1.01 | 1.01 | 317,513 | 1.01 |
| 8/01/2025 | 1.00 | 1.05 | 0.96 | 1.00 | 747,575 | 1.00 |
| 7/31/2025 | 1.01 | 1.06 | 0.97 | 1.00 | 535,433 | 1.00 |
| 7/30/2025 | 1.05 | 1.07 | 0.97 | 1.01 | 398,232 | 1.01 |
| 7/29/2025 | 1.11 | 1.11 | 0.99 | 1.04 | 695,377 | 1.04 |
| 7/28/2025 | 1.14 | 1.16 | 1.07 | 1.07 | 390,957 | 1.07 |
| 7/25/2025 | 1.13 | 1.16 | 1.07 | 1.14 | 536,750 | 1.14 |
| 7/24/2025 | 1.10 | 1.14 | 1.07 | 1.11 | 299,538 | 1.11 |
| 7/23/2025 | 1.06 | 1.10 | 1.04 | 1.10 | 429,867 | 1.10 |
| 7/22/2025 | 1.05 | 1.10 | 1.05 | 1.06 | 220,786 | 1.06 |
| 7/21/2025 | 1.07 | 1.15 | 1.06 | 1.06 | 520,583 | 1.06 |
| 7/18/2025 | 1.05 | 1.08 | 1.03 | 1.04 | 237,500 | 1.04 |
| 7/17/2025 | 1.05 | 1.07 | 1.00 | 1.05 | 356,743 | 1.05 |
| 7/16/2025 | 1.00 | 1.04 | 0.98 | 1.04 | 351,016 | 1.04 |
| 7/15/2025 | 1.04 | 1.04 | 1.00 | 1.01 | 272,406 | 1.01 |
| 7/14/2025 | 1.02 | 1.05 | 1.00 | 1.02 | 227,012 | 1.02 |
| 7/11/2025 | 1.04 | 1.04 | 0.99 | 1.01 | 366,278 | 1.01 |
| 7/10/2025 | 1.04 | 1.05 | 1.01 | 1.03 | 412,422 | 1.03 |
| 7/09/2025 | 1.08 | 1.08 | 1.03 | 1.03 | 287,368 | 1.03 |
| 7/08/2025 | 1.09 | 1.10 | 1.04 | 1.06 | 607,152 | 1.06 |
| 7/07/2025 | 1.10 | 1.12 | 1.06 | 1.07 | 386,804 | 1.07 |
| 7/03/2025 | 1.07 | 1.13 | 1.07 | 1.12 | 240,129 | 1.12 |
| 7/02/2025 | 1.05 | 1.11 | 1.02 | 1.07 | 590,538 | 1.07 |
| 7/01/2025 | 1.05 | 1.10 | 0.97 | 1.05 | 1,346,272 | 1.05 |
| 6/30/2025 | 1.20 | 1.24 | 1.04 | 1.04 | 1,192,325 | 1.04 |
| 6/27/2025 | 1.28 | 1.29 | 1.14 | 1.18 | 7,800,737 | 1.18 |
| 6/26/2025 | 1.24 | 1.30 | 1.20 | 1.27 | 818,952 | 1.27 |
| 6/25/2025 | 1.21 | 1.26 | 1.15 | 1.22 | 813,305 | 1.22 |
| 6/24/2025 | 1.20 | 1.24 | 1.18 | 1.20 | 772,501 | 1.20 |
| 6/23/2025 | 1.13 | 1.22 | 1.13 | 1.18 | 668,955 | 1.18 |
| 6/20/2025 | 1.21 | 1.22 | 1.13 | 1.15 | 423,363 | 1.15 |
| 6/18/2025 | 1.21 | 1.24 | 1.16 | 1.18 | 454,273 | 1.18 |
| 6/17/2025 | 1.27 | 1.29 | 1.17 | 1.17 | 574,623 | 1.17 |
| 6/16/2025 | 1.29 | 1.38 | 1.25 | 1.26 | 991,537 | 1.26 |
| 6/13/2025 | 1.21 | 1.26 | 1.20 | 1.21 | 293,957 | 1.21 |
| 6/12/2025 | 1.22 | 1.26 | 1.21 | 1.23 | 364,442 | 1.23 |
| 6/11/2025 | 1.30 | 1.31 | 1.23 | 1.23 | 415,476 | 1.23 |
| 6/10/2025 | 1.30 | 1.30 | 1.26 | 1.28 | 607,634 | 1.28 |
| 6/09/2025 | 1.25 | 1.35 | 1.25 | 1.29 | 873,379 | 1.29 |
| 6/06/2025 | 1.28 | 1.30 | 1.25 | 1.25 | 586,894 | 1.25 |
| 6/05/2025 | 1.30 | 1.37 | 1.24 | 1.26 | 571,471 | 1.26 |
| 6/04/2025 | 1.28 | 1.32 | 1.28 | 1.28 | 280,233 | 1.28 |
| 6/03/2025 | 1.26 | 1.33 | 1.26 | 1.28 | 203,494 | 1.28 |