SkyAI, Inc. SKYA
2.32 USD -0.13 (-5.31%)
Regular-session close
2.28 -0.04 -1.80%
After hours · Nov 13, 4:48 PM ET
2.29 Day range 2.42
0.95 52-week range 3.27
- YTD
- +14.29%
- 1 year
- -27.73%
SKYA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.39 | 2.42 | 2.29 | 2.32 | -0.13 | -5.31% | 526,412 |
| Nov 12, 2026 | 2.90 | 2.96 | 2.45 | 2.45 | -0.52 | -17.51% | 1,572,400 |
| Nov 11, 2026 | 2.98 | 2.98 | 2.96 | 2.97 | +0.01 | +0.34% | 349,500 |
| Nov 10, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | +0.01 | +0.34% | 394,700 |
| Nov 9, 2026 | 2.95 | 2.98 | 2.95 | 2.95 | 0.00 | 0.00% | 252,700 |
| Nov 6, 2026 | 2.92 | 2.96 | 2.92 | 2.95 | +0.03 | +1.03% | 454,900 |
| Nov 5, 2026 | 2.96 | 2.96 | 2.88 | 2.92 | -0.03 | -1.02% | 3,310,800 |
| Nov 4, 2026 | 2.95 | 2.97 | 2.93 | 2.95 | 0.00 | 0.00% | 562,200 |
| Nov 3, 2026 | 2.96 | 2.97 | 2.93 | 2.95 | +0.02 | +0.68% | 646,700 |
| Nov 2, 2026 | 2.95 | 2.97 | 2.93 | 2.93 | -0.04 | -1.35% | 1,019,500 |
| Oct 30, 2026 | 2.91 | 2.99 | 2.91 | 2.97 | +0.04 | +1.37% | 1,216,000 |
| Oct 29, 2026 | 2.94 | 2.96 | 2.93 | 2.93 | -0.02 | -0.68% | 604,500 |
| Oct 28, 2026 | 2.93 | 2.97 | 2.92 | 2.95 | +0.04 | +1.37% | 1,699,800 |
| Oct 27, 2026 | 2.87 | 2.92 | 2.87 | 2.91 | +0.02 | +0.69% | 1,648,100 |
| Oct 26, 2026 | 2.90 | 2.90 | 2.83 | 2.89 | 0.00 | 0.00% | 2,358,200 |
| Oct 23, 2026 | 2.86 | 2.90 | 2.86 | 2.89 | +0.02 | +0.70% | 1,077,900 |
| Oct 22, 2026 | 2.87 | 2.89 | 2.84 | 2.87 | -0.01 | -0.35% | 1,019,400 |
| Oct 21, 2026 | 2.83 | 2.92 | 2.82 | 2.88 | +0.05 | +1.77% | 2,155,600 |
| Oct 20, 2026 | 2.80 | 2.84 | 2.77 | 2.83 | +0.04 | +1.43% | 2,708,400 |
| Oct 19, 2026 | 2.75 | 2.83 | 2.72 | 2.79 | +0.14 | +5.28% | 2,603,600 |
| Oct 16, 2026 | 2.68 | 2.74 | 2.56 | 2.65 | -0.09 | -3.28% | 1,586,200 |
| Oct 15, 2026 | 2.60 | 2.77 | 2.55 | 2.74 | +0.19 | +7.45% | 2,073,900 |
| Oct 14, 2026 | 2.57 | 2.64 | 2.46 | 2.55 | -0.06 | -2.30% | 1,768,500 |
| Oct 13, 2026 | 2.51 | 2.64 | 2.37 | 2.61 | +0.01 | +0.38% | 2,990,100 |
| Oct 12, 2026 | 2.34 | 2.67 | 2.29 | 2.60 | +0.78 | +42.86% | 42,106,100 |
| Oct 9, 2026 | 1.70 | 1.88 | 1.67 | 1.82 | +0.13 | +7.69% | 266,600 |
| Oct 8, 2026 | 1.77 | 1.77 | 1.60 | 1.69 | -0.12 | -6.63% | 230,600 |
| Oct 7, 2026 | 1.84 | 1.84 | 1.71 | 1.81 | -0.07 | -3.72% | 436,600 |
| Oct 6, 2026 | 1.86 | 1.96 | 1.84 | 1.88 | +0.01 | +0.53% | 415,500 |
| Oct 5, 2026 | 1.85 | 2.03 | 1.81 | 1.87 | +0.03 | +1.63% | 500,900 |
| Oct 2, 2026 | 2.01 | 2.07 | 1.81 | 1.84 | -0.10 | -5.15% | 423,700 |
| Oct 1, 2026 | 1.95 | 1.99 | 1.91 | 1.94 | -0.01 | -0.51% | 285,900 |
| Sep 30, 2026 | 1.88 | 1.99 | 1.82 | 1.95 | +0.12 | +6.56% | 468,900 |
| Sep 29, 2026 | 1.78 | 1.97 | 1.78 | 1.83 | +0.06 | +3.39% | 401,400 |
| Sep 28, 2026 | 1.86 | 1.88 | 1.74 | 1.77 | -0.11 | -5.85% | 270,500 |
| Sep 25, 2026 | 1.92 | 1.96 | 1.81 | 1.88 | 0.00 | 0.00% | 382,900 |
| Sep 24, 2026 | 1.80 | 1.90 | 1.76 | 1.88 | +0.07 | +3.87% | 152,300 |
| Sep 23, 2026 | 1.76 | 1.93 | 1.70 | 1.81 | +0.03 | +1.69% | 388,100 |
| Sep 22, 2026 | 1.80 | 1.83 | 1.70 | 1.78 | -0.01 | -0.56% | 237,900 |
| Sep 21, 2026 | 1.74 | 1.82 | 1.70 | 1.79 | +0.09 | +5.29% | 373,100 |
| Sep 18, 2026 | 1.37 | 1.73 | 1.37 | 1.70 | +0.33 | +24.09% | 1,054,500 |
| Sep 17, 2026 | 1.32 | 1.37 | 1.28 | 1.37 | +0.06 | +4.58% | 389,800 |
| Sep 16, 2026 | 1.30 | 1.32 | 1.23 | 1.31 | +0.01 | +0.77% | 1,138,400 |
| Sep 15, 2026 | 1.39 | 1.48 | 1.28 | 1.30 | -0.12 | -8.45% | 774,400 |
| Sep 14, 2026 | 1.40 | 1.44 | 1.31 | 1.42 | +0.04 | +2.90% | 175,600 |
| Sep 11, 2026 | 1.30 | 1.38 | 1.27 | 1.38 | +0.08 | +6.15% | 130,300 |
| Sep 10, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | +0.01 | +0.78% | 94,700 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | -0.06 | -4.44% | 136,100 |
| Sep 8, 2026 | 1.35 | 1.41 | 1.31 | 1.35 | -0.03 | -2.17% | 262,400 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.33 | 1.38 | -0.05 | -3.50% | 281,100 |
| Sep 3, 2026 | 1.35 | 1.43 | 1.26 | 1.43 | +0.16 | +12.60% | 391,300 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | -0.04 | -3.05% | 80,000 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.28 | 1.31 | -0.06 | -4.38% | 138,800 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | -0.05 | -3.52% | 43,100 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.32 | 1.42 | -0.05 | -3.40% | 199,900 |
| Aug 27, 2026 | 1.35 | 1.56 | 1.34 | 1.47 | +0.20 | +15.75% | 1,787,300 |
| Aug 26, 2026 | 1.30 | 1.38 | 1.26 | 1.27 | -0.06 | -4.51% | 240,700 |
| Aug 25, 2026 | 1.33 | 1.37 | 1.25 | 1.33 | -0.01 | -0.75% | 603,400 |
| Aug 24, 2026 | 1.26 | 1.46 | 1.25 | 1.34 | +0.04 | +3.08% | 747,400 |
| Aug 21, 2026 | 1.32 | 1.37 | 1.24 | 1.30 | +0.03 | +2.36% | 249,000 |
| Aug 20, 2026 | 1.24 | 1.32 | 1.17 | 1.27 | 0.00 | 0.00% | 654,800 |
| Aug 19, 2026 | 1.03 | 1.35 | 0.99 | 1.27 | +0.28 | +28.80% | 1,559,800 |
| Aug 18, 2026 | 1.00 | 1.04 | 0.97 | 0.99 | -0.01 | -1.40% | 323,100 |
| Aug 17, 2026 | 0.98 | 1.04 | 0.97 | 1.00 | +0.02 | +2.04% | 418,900 |
| Aug 14, 2026 | 1.00 | 1.04 | 0.97 | 0.98 | -0.02 | -2.00% | 218,000 |
65 days, newest first. Daily bars as drawn on the SKYA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.