Other US listings · SKYT · stock
SkyWater Technology, LLC (SKYT) stock price history
Every Other US listings trading session of SkyWater Technology, LLC from Apr 21, 2021 to Jul 31, 2026: 1,326 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKYT adjusted close, 2021 to 2026
- $39.91
- All time high, 2026
- $39.93
- 52 week high, $8.49 low
- 1,326
- Daily sessions since 2021
Last updated Jul 31, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SKYT key facts
- SkyWater Technology, LLC (SKYT) closed at $32.46 on Jul 31, 2026 on Other US listings.
- SKYT's all time high close is $39.91, set on Jun 2, 2026; its all time low close is $4.56 on May 24, 2022.
- SKYT's 52 week range is $8.49 to $39.93.
- SKYT returned +262.7% over the year to Jul 31, 2026 and +88.1% over five years.
- Since Apr 21, 2021 SKYT returned +83%, +12.1% a year compounded.
- SKYT's deepest drawdown was -86.7% from Sep 7, 2021 to May 24, 2022.
- DataCedar holds 1,326 daily sessions of SKYT history from Apr 21, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SKYT price chart, 2021 to 2026
SKYT returns
Price return from the last close on or before the window start to Jul 31, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | +1.5% |
| 6 months | +2.5% |
| Year to date | +73.0% |
| 1 year | +262.7% |
| 3 years | +231.9% |
| 5 years | +88.1% |
| 10 years | n/a |
| Since Apr 21, 2021 | +83.0% |
| Compound annual growth, 5.3 years | +12.1% |
SKYT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.91 on Jun 2, 2026
- All time low close
- $4.56 on May 24, 2022
- 52 week high
- $39.93 on Jun 2, 2026
- 52 week low
- $8.49 on Aug 1, 2025
- Deepest drawdown
- -86.7% from Sep 7, 2021 to May 24, 2022, recovered Jan 20, 2026
- Best single session
- +47.6% on Aug 8, 2024
- Worst single session
- -45.4% on Jul 27, 2021
- Volatility, 1 year annualised
- 89.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +43%
- Worst calendar year
- 2022, -56%
SKYT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 21, 2021; 2026 runs to Jul 31, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.96 | $39.93 | $18.96 | $32.46 | +78.7% | 211.5M | 145 |
| 2025 | $13.93 | $24.23 | $5.67 | $18.16 | +31.6% | 293.3M | 250 |
| 2024 | $9.50 | $19.00 | $5.63 | $13.80 | +43.5% | 124M | 252 |
| 2023 | $7.29 | $15.99 | $4.73 | $9.62 | +35.3% | 75.6M | 250 |
| 2022 | $15.64 | $20.95 | $4.43 | $7.11 | -56.2% | 67.2M | 251 |
| 2021 | $15.50 | $36.80 | $13.81 | $16.22 | n/a | 72.4M | 178 |
SKYT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $32.46 | -6.8% |
| June 2026 | $34.82 | -10.7% |
| May 2026 | $38.98 | +22.2% |
| April 2026 | $31.90 | +16.4% |
| March 2026 | $27.41 | -7.0% |
| February 2026 | $29.46 | -6.9% |
| January 2026 | $31.66 | +74.3% |
| December 2025 | $18.16 | +18.0% |
| November 2025 | $15.39 | -12.0% |
| October 2025 | $17.49 | -6.3% |
| September 2025 | $18.66 | +55.6% |
| August 2025 | $11.99 | +34.0% |
About the SKYT data
Daily bars. 1,326 sessions from Apr 21, 2021 to Jul 31, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKYT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SKYT share price history
