UK markets close in 6 hours 45 minutes

SKYX Platforms Corp. (SKYX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9702-0.0998 (-9.33%)
At close: 04:00PM EDT
0.9702 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.07001.08000.96200.97000.9700406,200
03 May 20241.04001.07000.99001.07001.0700161,800
02 May 20241.05001.05900.98001.03001.0300129,800
01 May 20241.02001.07000.97001.05001.0500196,000
30 Apr 20241.03001.06000.96001.03001.0300198,500
29 Apr 20240.87901.04500.86001.03001.0300505,600
26 Apr 20240.85000.86000.80100.85000.8500281,200
25 Apr 20240.83200.86000.81000.83200.8320221,600
24 Apr 20240.84700.87000.81000.83200.8320216,800
23 Apr 20240.88000.89700.85000.85100.8510105,800
22 Apr 20240.87000.88800.86900.87000.8700101,800
19 Apr 20240.91000.91000.72300.88300.8830523,800
18 Apr 20240.97000.98500.88800.91000.9100217,300
17 Apr 20240.97001.00400.94700.97000.9700202,300
16 Apr 20240.90000.98900.90000.93400.9340202,100
15 Apr 20241.04001.05000.90000.91700.9170549,900
12 Apr 20241.06001.08000.97000.99900.9990332,600
11 Apr 20241.07001.08001.03001.07001.0700154,800
10 Apr 20241.09001.09001.03001.07001.0700298,700
09 Apr 20241.14001.15001.08001.10001.1000194,700
08 Apr 20241.11001.15001.09001.12001.1200234,900
05 Apr 20241.08001.10001.06501.07001.0700165,400
04 Apr 20241.20001.20901.06001.09001.0900715,400
03 Apr 20241.16001.16001.11001.11501.1150283,000
02 Apr 20241.21001.29501.01001.18001.18001,281,600
01 Apr 20241.35001.35001.25001.26001.2600623,200
28 Mar 20241.39001.45001.31001.31001.3100324,900
27 Mar 20241.30001.43001.29001.41001.4100268,900
26 Mar 20241.28001.32001.27001.29001.2900128,600
25 Mar 20241.29001.32001.25501.26001.2600239,200
22 Mar 20241.31001.32001.26001.28001.2800168,200
21 Mar 20241.17001.30001.17001.29001.2900471,300
20 Mar 20241.18001.21901.13001.19001.1900324,500
19 Mar 20241.24001.24001.12001.20001.2000314,700
18 Mar 20241.24001.29001.20001.20001.2000151,400
15 Mar 20241.19001.27001.19001.21001.2100601,400
14 Mar 20241.32001.32001.20001.21001.2100264,400
13 Mar 20241.26001.33801.26001.30001.3000334,000
12 Mar 20241.28001.30001.23001.25001.2500187,900
11 Mar 20241.29001.30001.20001.29001.2900256,500
08 Mar 20241.29001.30501.21001.23001.2300174,700
07 Mar 20241.30001.30001.23001.27001.2700152,900
06 Mar 20241.25001.30501.20001.25001.2500253,500
05 Mar 20241.24001.27001.20001.21001.2100192,300
04 Mar 20241.29001.29001.22001.25001.2500112,300
01 Mar 20241.27001.30001.23001.27001.2700150,900
29 Feb 20241.22001.31001.20001.29001.2900695,100
28 Feb 20241.24001.25801.18001.21001.2100235,200
27 Feb 20241.32001.33001.22001.23001.2300951,800
26 Feb 20241.27001.30001.19001.29001.2900390,000
23 Feb 20241.39001.39001.25001.27001.2700803,400
22 Feb 20241.41001.42001.33001.36501.3650568,500
21 Feb 20241.47001.49001.33001.39001.3900561,400
20 Feb 20241.48001.50001.38001.49001.4900382,300
16 Feb 20241.58001.58001.46001.49001.4900234,400
15 Feb 20241.51001.58001.46001.55001.5500202,600
14 Feb 20241.47001.52001.47001.50501.5050129,000
13 Feb 20241.59001.64001.45001.48501.4850265,000
12 Feb 20241.54001.67001.53501.64001.6400673,400
09 Feb 20241.58001.61001.52701.54001.5400148,100
08 Feb 20241.44001.57001.43001.55001.5500221,500
07 Feb 20241.45001.48001.41001.47001.470077,500
06 Feb 20241.51001.51001.40001.45001.4500114,300
05 Feb 20241.44001.53001.39001.49001.4900325,600
02 Feb 20241.42001.49001.40001.45001.450082,800
01 Feb 20241.49001.53001.41001.45001.4500164,700
31 Jan 20241.44001.57501.44001.50001.5000193,500
30 Jan 20241.43001.46001.34001.45001.4500216,600
29 Jan 20241.48001.50001.42001.44001.4400125,900
26 Jan 20241.53001.55001.47001.47001.470091,100
25 Jan 20241.54001.54001.45001.49001.4900189,500
24 Jan 20241.63001.63001.49001.52001.5200196,500
23 Jan 20241.67001.69001.59001.59001.590097,800
22 Jan 20241.69001.70001.62001.64001.6400344,400
19 Jan 20241.64001.66001.53501.66001.6600287,500
18 Jan 20241.66001.69001.60001.61001.6100183,800
17 Jan 20241.62001.67001.62001.66001.660095,300
16 Jan 20241.67001.70001.61501.63001.630077,300
12 Jan 20241.63001.74001.61001.70001.7000298,500
11 Jan 20241.66001.67701.60001.62001.6200134,800
10 Jan 20241.69001.71001.63001.66001.660072,300
09 Jan 20241.76001.76001.67001.71001.7100115,300
08 Jan 20241.73001.76001.71001.74001.740074,200
05 Jan 20241.78001.86001.70001.75001.7500243,300
04 Jan 20241.79001.87001.78001.80001.8000206,400
03 Jan 20241.63001.80001.58001.76001.7600599,100
02 Jan 20241.62001.69001.57001.66001.6600128,000
29 Dec 20231.68001.68001.59001.60001.6000902,000
28 Dec 20231.66501.70001.64001.70001.7000117,100
27 Dec 20231.67001.70001.65001.70001.7000111,400
26 Dec 20231.66001.70001.62001.70001.7000105,500
22 Dec 20231.68001.68001.59501.63001.6300131,200
21 Dec 20231.65001.69001.57001.66001.6600108,200
20 Dec 20231.60001.75001.56001.61001.6100298,200
19 Dec 20231.61001.67001.57001.59001.5900100,000
18 Dec 20231.70001.72001.58001.61001.6100112,900
15 Dec 20231.76001.76001.55101.68501.6850349,600
14 Dec 20231.74001.80001.70001.74001.7400288,100
13 Dec 20231.60001.71001.57001.70001.7000176,000
12 Dec 20231.63001.64001.50001.59001.5900133,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...