SkyAI, Inc. SKYA
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,94-0,01 (-%0,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |