MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKYA — SkyAI, Inc. Common Stock
NasdaqSkyAI, Inc. Common Stock
$1.69
-0.12(-6.63%)
- O
- 1.77
- H
- 1.77
- L
- 1.60
- V
- 230.64K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.69
Period Return-70.25%
Period High$18.23
Period Low$0.91
Avg Daily Volume702.1K
Total Trading Days365
SKYA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.77 | $1.77 | $1.60 | $1.69 | $-0.12 | -6.63% | 230,635 | $1.68 | $1.60 $1.77 |
| Oct 7, 2026 | $1.84 | $1.84 | $1.71 | $1.81 | $-0.07 | -3.72% | 436,597 | $1.78 | $1.71 $1.84 |
| Oct 6, 2026 | $1.86 | $1.96 | $1.84 | $1.88 | +$0.01 | +0.53% | 416,309 | $1.88 | $1.84 $1.96 |
| Oct 5, 2026 | $1.85 | $2.03 | $1.81 | $1.87 | +$0.03 | +1.63% | 500,914 | $1.90 | $1.81 $2.03 |
| Oct 2, 2026 | $2.01 | $2.07 | $1.81 | $1.84 | $-0.10 | -5.15% | 426,704 | $1.91 | $1.81 $2.07 |
| Oct 1, 2026 | $1.95 | $1.99 | $1.91 | $1.94 | $-0.01 | -0.51% | 287,042 | $1.95 | $1.91 $1.99 |
| Sep 30, 2026 | $1.88 | $1.99 | $1.82 | $1.95 | +$0.12 | +6.56% | 469,129 | $1.94 | $1.82 $1.99 |
| Sep 29, 2026 | $1.78 | $1.97 | $1.78 | $1.83 | +$0.06 | +3.39% | 401,527 | $1.90 | $1.78 $1.97 |
| Sep 28, 2026 | $1.86 | $1.88 | $1.74 | $1.77 | $-0.11 | -5.85% | 270,653 | $1.80 | $1.74 $1.88 |
| Sep 25, 2026 | $1.92 | $1.96 | $1.81 | $1.88 | +$0.00 | +0.00% | 382,902 | $1.91 | $1.81 $1.96 |
| Sep 24, 2026 | $1.80 | $1.90 | $1.76 | $1.88 | +$0.07 | +3.87% | 152,390 | $1.86 | $1.76 $1.90 |
| Sep 23, 2026 | $1.76 | $1.93 | $1.70 | $1.81 | +$0.03 | +1.69% | 388,228 | $1.81 | $1.70 $1.93 |
| Sep 22, 2026 | $1.80 | $1.83 | $1.70 | $1.78 | $-0.01 | -0.56% | 237,898 | $1.76 | $1.70 $1.83 |
| Sep 21, 2026 | $1.74 | $1.82 | $1.70 | $1.79 | +$0.10 | +5.60% | 378,715 | $1.76 | $1.70 $1.82 |
| Sep 18, 2026 | $1.37 | $1.73 | $1.37 | $1.70 | +$0.33 | +23.72% | 1,064,361 | $1.63 | $1.37 $1.73 |
| Sep 17, 2026 | $1.32 | $1.37 | $1.29 | $1.37 | +$0.06 | +4.58% | 393,185 | $1.32 | $1.29 $1.37 |
| Sep 16, 2026 | $1.30 | $1.32 | $1.23 | $1.31 | +$0.01 | +0.77% | 1,138,439 | $1.29 | $1.23 $1.32 |
| Sep 15, 2026 | $1.39 | $1.48 | $1.28 | $1.30 | $-0.12 | -8.45% | 768,723 | $1.35 | $1.28 $1.48 |
| Sep 14, 2026 | $1.40 | $1.44 | $1.31 | $1.42 | +$0.04 | +2.90% | 140,032 | $1.39 | $1.31 $1.44 |
| Sep 11, 2026 | $1.30 | $1.38 | $1.27 | $1.38 | +$0.08 | +6.15% | 130,322 | $1.36 | $1.27 $1.38 |
| Sep 10, 2026 | $1.26 | $1.30 | $1.23 | $1.30 | +$0.01 | +0.78% | 94,944 | $1.27 | $1.23 $1.30 |
| Sep 9, 2026 | $1.37 | $1.37 | $1.27 | $1.29 | $-0.06 | -4.09% | 136,296 | $1.33 | $1.27 $1.37 |
| Sep 8, 2026 | $1.35 | $1.41 | $1.31 | $1.35 | $-0.04 | -2.54% | 262,513 | $1.36 | $1.31 $1.41 |
| Sep 4, 2026 | $1.40 | $1.41 | $1.33 | $1.38 | $-0.05 | -3.50% | 282,081 | $1.37 | $1.33 $1.41 |
| Sep 3, 2026 | $1.35 | $1.43 | $1.26 | $1.43 | +$0.16 | +12.60% | 391,293 | $1.38 | $1.26 $1.43 |
| Sep 2, 2026 | $1.30 | $1.30 | $1.24 | $1.27 | $-0.04 | -3.05% | 79,393 | $1.27 | $1.24 $1.30 |
| Sep 1, 2026 | $1.35 | $1.38 | $1.28 | $1.31 | $-0.06 | -4.38% | 138,848 | $1.33 | $1.28 $1.38 |
| Aug 31, 2026 | $1.42 | $1.42 | $1.34 | $1.37 | $-0.05 | -3.52% | 44,030 | $1.38 | $1.34 $1.42 |
| Aug 28, 2026 | $1.45 | $1.45 | $1.32 | $1.42 | $-0.05 | -3.40% | 202,106 | $1.40 | $1.32 $1.45 |
| Aug 27, 2026 | $1.35 | $1.56 | $1.34 | $1.47 | +$0.20 | +15.75% | 1,788,498 | $1.46 | $1.34 $1.56 |