SkyAI, Inc. SKYA
NASDAQ · United States · Technology Services
$1.94-0.01 (-0.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.94 | -0.51% | $1.95 | $1.99 | $1.91 | 285.90K |
| 2026-09-30 | $1.95 | +6.56% | $1.88 | $1.99 | $1.82 | 468.90K |
| 2026-09-29 | $1.83 | +3.39% | $1.78 | $1.97 | $1.78 | 401.40K |
| 2026-09-28 | $1.77 | -5.85% | $1.86 | $1.88 | $1.74 | 270.50K |
| 2026-09-25 | $1.88 | 0.00% | $1.92 | $1.96 | $1.81 | 382.90K |
| 2026-09-24 | $1.88 | +3.87% | $1.80 | $1.90 | $1.76 | 152.30K |
| 2026-09-23 | $1.81 | +1.69% | $1.76 | $1.93 | $1.70 | 388.10K |
| 2026-09-22 | $1.78 | -0.56% | $1.80 | $1.83 | $1.70 | 237.90K |
| 2026-09-21 | $1.79 | +5.60% | $1.74 | $1.82 | $1.70 | 373.10K |
| 2026-09-18 | $1.70 | +23.72% | $1.37 | $1.73 | $1.37 | 1.05M |
| 2026-09-17 | $1.37 | +4.58% | $1.32 | $1.37 | $1.28 | 389.80K |
| 2026-09-16 | $1.31 | +0.77% | $1.30 | $1.32 | $1.23 | 1.14M |
| 2026-09-15 | $1.30 | -8.45% | $1.39 | $1.48 | $1.28 | 774.40K |
| 2026-09-14 | $1.42 | +2.90% | $1.40 | $1.44 | $1.31 | 175.60K |
| 2026-09-11 | $1.38 | +6.15% | $1.30 | $1.38 | $1.27 | 130.30K |
| 2026-09-10 | $1.30 | +0.78% | $1.26 | $1.30 | $1.23 | 94.70K |
| 2026-09-09 | $1.29 | -4.09% | $1.37 | $1.37 | $1.27 | 136.10K |
| 2026-09-08 | $1.35 | -2.54% | $1.35 | $1.41 | $1.31 | 262.40K |
| 2026-09-04 | $1.38 | -3.50% | $1.40 | $1.41 | $1.33 | 281.10K |
| 2026-09-03 | $1.43 | +12.60% | $1.35 | $1.43 | $1.26 | 391.30K |
| 2026-09-02 | $1.27 | -3.05% | $1.30 | $1.30 | $1.24 | 80.00K |
| 2026-09-01 | $1.31 | -4.38% | $1.35 | $1.38 | $1.28 | 138.80K |
| 2026-08-31 | $1.37 | -3.52% | $1.42 | $1.42 | $1.34 | 43.10K |
| 2026-08-28 | $1.42 | -3.40% | $1.45 | $1.45 | $1.32 | 199.90K |
| 2026-08-27 | $1.47 | +15.75% | $1.35 | $1.56 | $1.34 | 1.79M |
| 2026-08-26 | $1.27 | -4.51% | $1.30 | $1.38 | $1.26 | 240.70K |
| 2026-08-25 | $1.33 | -0.75% | $1.33 | $1.37 | $1.25 | 603.40K |
| 2026-08-24 | $1.34 | +3.08% | $1.26 | $1.46 | $1.25 | 747.40K |
| 2026-08-21 | $1.30 | +2.36% | $1.32 | $1.37 | $1.24 | 249.00K |
| 2026-08-20 | $1.27 | 0.00% | $1.24 | $1.32 | $1.17 | 654.80K |
| 2026-08-19 | $1.27 | +28.80% | $1.03 | $1.35 | $0.99 | 1.56M |
| 2026-08-18 | $0.99 | -1.40% | $1.00 | $1.04 | $0.97 | 323.10K |
| 2026-08-17 | $1.00 | +2.04% | $0.98 | $1.04 | $0.97 | 418.90K |
| 2026-08-14 | $0.98 | -2.00% | $1.00 | $1.04 | $0.97 | 218.00K |
| 2026-08-13 | $1.00 | -10.71% | $1.11 | $1.16 | $0.99 | 387.90K |
| 2026-08-12 | $1.12 | -3.45% | $1.20 | $1.23 | $1.06 | 278.00K |
| 2026-08-11 | $1.16 | -7.20% | $1.24 | $1.26 | $1.10 | 561.70K |
| 2026-08-10 | $1.25 | +3.31% | $1.20 | $1.25 | $1.15 | 48.50K |
| 2026-08-07 | $1.21 | +3.42% | $1.25 | $1.25 | $1.15 | 21.00K |
| 2026-08-06 | $1.17 | -8.59% | $1.25 | $1.25 | $1.10 | 46.90K |
| 2026-08-05 | $1.28 | -1.54% | $1.30 | $1.34 | $1.20 | 84.70K |
| 2026-08-04 | $1.30 | +0.78% | $1.30 | $1.37 | $1.28 | 175.80K |
| 2026-08-03 | $1.29 | -1.53% | $1.39 | $1.39 | $1.28 | 81.50K |
| 2026-07-31 | $1.31 | -2.24% | $1.35 | $1.36 | $1.25 | 80.90K |
| 2026-07-30 | $1.34 | -2.19% | $1.35 | $1.39 | $1.33 | 74.60K |
| 2026-07-29 | $1.37 | -2.14% | $1.40 | $1.43 | $1.31 | 79.70K |
| 2026-07-28 | $1.40 | +6.06% | $1.34 | $1.42 | $1.25 | 71.90K |
| 2026-07-27 | $1.32 | -5.04% | $1.41 | $1.45 | $1.31 | 43.50K |
| 2026-07-24 | $1.39 | -2.80% | $1.49 | $1.49 | $1.33 | 61.50K |
| 2026-07-23 | $1.43 | +2.88% | $1.36 | $1.54 | $1.34 | 304.40K |
| 2026-07-22 | $1.39 | +2.96% | $1.33 | $1.39 | $1.26 | 50.80K |
| 2026-07-21 | $1.35 | +3.85% | $1.32 | $1.36 | $1.24 | 115.00K |
| 2026-07-20 | $1.30 | +12.07% | $1.17 | $1.32 | $1.12 | 199.20K |
| 2026-07-17 | $1.16 | -2.52% | $1.15 | $1.21 | $1.11 | 114.90K |
| 2026-07-16 | $1.19 | -4.03% | $1.19 | $1.26 | $1.16 | 136.90K |
| 2026-07-15 | $1.24 | +6.90% | $1.20 | $1.25 | $1.16 | 58.80K |
| 2026-07-14 | $1.16 | +1.75% | $1.17 | $1.17 | $1.13 | 68.30K |
| 2026-07-13 | $1.14 | -1.72% | $1.13 | $1.15 | $1.10 | 73.90K |
| 2026-07-10 | $1.16 | -1.69% | $1.21 | $1.21 | $1.12 | 79.40K |
| 2026-07-09 | $1.18 | +3.51% | $1.11 | $1.20 | $1.10 | 107.60K |
| 2026-07-08 | $1.14 | -0.87% | $1.13 | $1.16 | $1.09 | 170.70K |
| 2026-07-07 | $1.15 | -7.26% | $1.22 | $1.22 | $1.13 | 125.70K |
| 2026-07-06 | $1.24 | +0.81% | $1.19 | $1.26 | $1.16 | 94.10K |
| 2026-07-02 | $1.23 | +10.81% | $1.18 | $1.23 | $1.14 | 362.40K |
| 2026-07-01 | $1.11 | 0.00% | $1.10 | $1.14 | $1.07 | 254.00K |
| 2026-06-30 | $1.11 | -0.89% | $1.13 | $1.13 | $1.07 | 138.40K |
| 2026-06-29 | $1.12 | +2.75% | $1.06 | $1.13 | $1.02 | 201.70K |
| 2026-06-26 | $1.09 | +14.74% | $0.96 | $1.09 | $0.96 | 484.40K |
| 2026-06-25 | $0.95 | -6.86% | $1.02 | $1.02 | $0.91 | 378.30K |
| 2026-06-24 | $1.02 | -0.97% | $1.01 | $1.04 | $0.98 | 483.40K |
| 2026-06-23 | $1.03 | -4.63% | $1.07 | $1.09 | $0.98 | 569.90K |
| 2026-06-22 | $1.08 | -8.47% | $1.20 | $1.20 | $1.06 | 412.50K |
| 2026-06-18 | $1.18 | -1.67% | $1.19 | $1.26 | $1.15 | 759.70K |
| 2026-06-17 | $1.20 | -6.98% | $1.26 | $1.32 | $1.18 | 513.20K |
| 2026-06-16 | $1.29 | +3.20% | $1.31 | $1.37 | $1.22 | 971.30K |
| 2026-06-15 | $1.25 | +11.61% | $1.20 | $1.30 | $1.19 | 577.80K |
| 2026-06-12 | $1.12 | -0.88% | $1.11 | $1.17 | $1.07 | 165.90K |
| 2026-06-11 | $1.13 | +1.80% | $1.15 | $1.17 | $1.10 | 226.60K |
| 2026-06-10 | $1.11 | -4.31% | $1.12 | $1.16 | $1.02 | 691.20K |
| 2026-06-09 | $1.16 | -11.45% | $1.30 | $1.30 | $1.14 | 213.50K |
| 2026-06-08 | $1.31 | +8.26% | $1.26 | $1.33 | $1.23 | 450.10K |
| 2026-06-05 | $1.21 | -3.20% | $1.23 | $1.27 | $1.13 | 538.50K |
| 2026-06-04 | $1.25 | -3.47% | $1.25 | $1.30 | $1.21 | 406.00K |
| 2026-06-03 | $1.29 | -10.07% | $1.41 | $1.46 | $1.28 | 280.60K |
| 2026-06-02 | $1.44 | -12.73% | $1.65 | $1.65 | $1.43 | 295.90K |
| 2026-06-01 | $1.65 | -9.84% | $1.76 | $1.78 | $1.65 | 374.60K |
| 2026-05-29 | $1.83 | +3.39% | $1.80 | $1.83 | $1.71 | 189.50K |
| 2026-05-28 | $1.77 | -3.80% | $1.84 | $1.84 | $1.64 | 204.70K |
| 2026-05-27 | $1.84 | +1.10% | $1.98 | $1.98 | $1.81 | 519.40K |
| 2026-05-26 | $1.82 | +0.55% | $1.87 | $1.87 | $1.81 | 139.20K |