Skywater Technology

SKYT
🏛️ usa →
18.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.83 9.96 9.50 9.62 0.3M
2023-12-28 9.70 10.04 9.58 9.77 0.3M
2023-12-27 10.00 10.00 9.59 9.70 0.3M
2023-12-26 9.50 10.00 9.50 9.84 0.4M
2023-12-22 9.00 9.47 8.92 9.44 0.8M
2023-12-21 8.01 8.89 7.92 8.88 0.7M
2023-12-20 8.17 8.30 7.72 7.75 0.2M
2023-12-19 8.00 8.25 7.97 8.20 0.2M
2023-12-18 8.13 8.26 7.85 7.96 0.2M
2023-12-15 8.24 8.28 7.97 8.13 0.4M
2023-12-14 8.29 8.57 7.93 8.09 0.4M
2023-12-13 8.10 8.15 7.63 8.15 0.3M
2023-12-12 8.05 8.14 7.98 8.10 0.2M
2023-12-11 8.11 8.31 7.99 8.07 0.2M
2023-12-08 8.08 8.30 7.91 8.07 0.8M
2023-12-07 7.82 8.13 7.77 8.03 0.3M
2023-12-06 7.68 8.09 7.60 7.74 0.4M
2023-12-05 7.50 7.57 7.37 7.49 0.3M
2023-12-04 7.34 7.59 7.28 7.50 0.3M
2023-12-01 7.03 7.40 6.70 7.34 0.4M
2023-11-30 7.40 7.40 6.98 7.05 0.2M
2023-11-29 6.98 7.39 6.90 7.23 0.3M
2023-11-28 6.85 6.98 6.67 6.86 0.1M
2023-11-27 6.83 6.95 6.76 6.85 0.1M
2023-11-24 6.68 6.89 6.66 6.89 0.1M
2023-11-22 6.80 6.97 6.58 6.61 0.2M
2023-11-21 6.81 6.85 6.52 6.84 0.3M
2023-11-20 6.87 7.11 6.80 6.96 0.3M
2023-11-17 6.31 6.86 6.27 6.77 0.2M
2023-11-16 6.67 6.75 6.22 6.27 0.2M
2023-11-15 6.30 6.77 6.27 6.75 0.4M
2023-11-14 5.91 6.25 5.90 6.25 0.2M
2023-11-13 5.73 5.92 5.40 5.61 0.4M
2023-11-10 5.55 5.99 5.28 5.83 0.4M
2023-11-09 5.83 6.22 5.44 5.49 0.4M
2023-11-08 5.47 5.47 5.23 5.36 0.1M
2023-11-07 5.33 5.56 5.29 5.38 0.2M
2023-11-06 5.66 5.68 5.29 5.37 0.2M
2023-11-03 5.39 5.69 5.39 5.59 0.2M
2023-11-02 5.11 5.33 5.11 5.26 0.2M
2023-11-01 4.91 4.99 4.73 4.94 0.2M
2023-10-31 5.01 5.05 4.81 4.93 0.2M
2023-10-30 5.06 5.15 4.84 4.90 0.2M
2023-10-27 5.09 5.15 4.95 4.98 0.2M
2023-10-26 5.12 5.18 5.00 5.06 0.2M
2023-10-25 5.40 5.42 5.06 5.09 0.3M
2023-10-24 5.35 5.59 5.35 5.51 0.1M
2023-10-23 5.52 5.52 5.33 5.35 0.2M
2023-10-20 5.74 5.82 5.55 5.57 0.2M
2023-10-19 5.99 6.05 5.72 5.76 0.2M
2023-10-18 6.12 6.31 5.85 6.03 0.4M
2023-10-17 5.85 6.20 5.84 6.13 0.2M
2023-10-16 5.66 6.06 5.66 6.01 0.1M
2023-10-13 5.60 5.64 5.50 5.59 0.2M
2023-10-12 5.69 5.73 5.50 5.58 0.1M
2023-10-11 5.91 6.14 5.62 5.67 0.2M
2023-10-10 5.78 5.97 5.73 5.88 0.2M
2023-10-09 5.74 5.81 5.55 5.79 0.2M
2023-10-06 5.77 6.01 5.75 5.84 0.2M
2023-10-05 5.95 5.98 5.80 5.87 0.1M
2023-10-04 5.62 6.00 5.62 5.97 0.2M
2023-10-03 5.86 5.94 5.57 5.62 0.3M
2023-10-02 6.04 6.17 5.83 5.97 0.4M
2023-09-29 5.98 6.16 5.87 6.02 0.2M
2023-09-28 5.57 5.88 5.56 5.85 0.2M
2023-09-27 5.41 5.70 5.40 5.59 0.3M
2023-09-26 5.66 5.67 5.30 5.32 0.4M
2023-09-25 5.50 5.77 5.45 5.69 0.3M
2023-09-22 5.71 5.84 5.53 5.54 0.2M
2023-09-21 5.68 5.72 5.51 5.64 0.2M
2023-09-20 6.03 6.08 5.71 5.71 0.2M
2023-09-19 5.98 6.08 5.86 5.98 0.2M
2023-09-18 6.11 6.14 5.90 5.98 0.3M
2023-09-15 6.19 6.21 6.04 6.18 0.8M
2023-09-14 6.33 6.40 6.14 6.23 0.2M
2023-09-13 6.40 6.40 6.24 6.27 0.2M
2023-09-12 6.41 6.53 6.30 6.38 0.2M
2023-09-11 6.61 6.67 6.46 6.46 0.2M
2023-09-08 6.64 6.69 6.45 6.57 0.2M
2023-09-07 6.72 6.78 6.52 6.65 0.2M
2023-09-06 7.28 7.28 6.82 6.87 0.2M
2023-09-05 6.88 7.17 6.82 7.09 0.4M
2023-09-01 6.75 6.92 6.62 6.89 0.3M
2023-08-31 6.96 7.07 6.67 6.70 0.3M
2023-08-30 6.52 6.91 6.41 6.83 0.3M
2023-08-29 6.32 6.63 6.25 6.55 0.3M
2023-08-28 6.43 6.50 6.29 6.33 0.2M
2023-08-25 6.32 6.39 6.09 6.37 0.3M
2023-08-24 6.97 7.00 6.30 6.32 0.4M
2023-08-23 6.58 6.94 6.57 6.86 0.5M
2023-08-22 6.78 6.87 6.58 6.60 0.4M
2023-08-21 6.75 6.81 6.64 6.69 0.3M
2023-08-18 6.66 6.90 6.63 6.69 0.4M
2023-08-17 6.94 6.98 6.60 6.75 0.4M
2023-08-16 7.30 7.30 6.91 6.91 0.6M
2023-08-15 7.55 7.65 7.34 7.37 0.3M
2023-08-14 7.01 7.60 6.95 7.59 0.5M
2023-08-11 7.36 7.36 6.91 7.03 0.8M
2023-08-10 7.95 7.95 7.33 7.44 0.9M
2023-08-09 8.18 8.31 7.76 7.80 0.6M
2023-08-08 9.26 9.26 7.71 8.22 1.6M
2023-08-07 10.18 10.18 9.13 9.42 0.7M
2023-08-04 9.92 10.70 9.75 10.17 0.4M
2023-08-03 10.03 10.15 9.65 9.88 0.5M
2023-08-02 10.56 10.60 9.92 10.18 0.5M
2023-08-01 9.71 11.10 9.60 10.72 1.4M
2023-07-31 9.19 9.85 9.19 9.78 0.3M
2023-07-28 9.06 9.20 8.90 9.19 0.1M
2023-07-27 9.32 9.49 8.79 8.89 0.2M
2023-07-26 8.97 9.42 8.97 9.18 0.1M
2023-07-25 8.64 9.05 8.64 8.99 0.2M
2023-07-24 8.70 8.84 8.54 8.58 0.1M
2023-07-21 8.98 9.00 8.58 8.72 0.2M
2023-07-20 9.36 9.36 8.75 8.83 0.3M
2023-07-19 9.62 9.71 9.36 9.45 0.2M
2023-07-18 9.38 9.69 9.25 9.59 0.4M
2023-07-17 9.07 9.58 9.01 9.29 0.5M
2023-07-14 9.19 9.23 8.87 9.13 0.2M
2023-07-13 8.80 9.33 8.80 9.16 0.3M
2023-07-12 9.01 9.05 8.76 8.79 0.2M
2023-07-11 8.57 8.84 8.50 8.79 0.2M
2023-07-10 8.34 8.56 8.21 8.54 0.2M
2023-07-07 8.40 8.58 8.31 8.34 0.1M
2023-07-06 8.55 8.56 8.22 8.37 0.2M
2023-07-05 9.15 9.20 8.71 8.71 0.3M
2023-07-03 9.39 9.45 9.04 9.30 0.1M
2023-06-30 9.28 9.58 9.19 9.42 0.3M
2023-06-29 8.62 9.24 8.60 9.13 0.3M
2023-06-28 8.40 8.83 8.38 8.58 0.3M
2023-06-27 8.09 8.64 7.97 8.57 0.3M
2023-06-26 8.26 8.41 8.06 8.08 0.2M
2023-06-23 8.37 8.43 8.09 8.26 1.0M
2023-06-22 8.76 8.77 8.41 8.49 0.3M
2023-06-21 8.98 8.98 8.71 8.84 0.2M
2023-06-20 9.15 9.27 8.89 9.01 0.2M
2023-06-16 9.55 9.55 9.09 9.19 0.3M
2023-06-15 9.32 9.53 9.32 9.44 0.2M
2023-06-14 9.63 9.75 9.35 9.45 0.2M
2023-06-13 9.47 9.69 9.32 9.62 0.2M
2023-06-12 9.33 9.64 9.27 9.43 0.2M
2023-06-09 9.64 9.91 9.11 9.15 0.3M
2023-06-08 9.94 10.00 9.54 9.56 0.3M
2023-06-07 10.22 10.47 9.88 9.94 0.5M
2023-06-06 10.04 10.40 9.86 10.12 0.3M
2023-06-05 10.35 10.35 10.01 10.12 0.2M
2023-06-02 10.51 10.53 10.25 10.37 0.2M
2023-06-01 10.30 10.58 10.14 10.29 0.2M
2023-05-31 10.25 10.49 10.03 10.25 0.2M
2023-05-30 10.43 10.60 10.25 10.32 0.2M
2023-05-26 9.93 10.40 9.87 10.21 0.2M
2023-05-25 10.04 10.08 9.63 9.88 0.2M
2023-05-24 10.56 10.56 9.51 9.70 0.3M
2023-05-23 10.55 11.03 10.44 10.75 0.4M
2023-05-22 10.01 10.60 10.01 10.53 0.2M
2023-05-19 10.50 10.51 10.23 10.26 0.2M
2023-05-18 10.00 10.42 9.96 10.39 0.2M
2023-05-17 9.61 10.02 9.59 9.95 0.2M
2023-05-16 9.68 9.84 9.25 9.61 0.2M
2023-05-15 9.34 9.87 9.23 9.81 0.2M
2023-05-12 9.34 9.52 9.20 9.31 0.1M
2023-05-11 9.64 9.68 9.20 9.35 0.2M
2023-05-10 9.05 10.15 8.88 9.61 0.5M
2023-05-09 10.07 10.29 7.77 8.88 0.9M
2023-05-08 9.40 9.80 9.23 9.63 0.3M
2023-05-05 8.90 9.44 8.84 9.38 0.1M
2023-05-04 8.97 9.05 8.60 8.68 0.2M
2023-05-03 9.16 9.37 8.85 8.99 0.1M
2023-05-02 9.11 9.39 9.07 9.24 0.1M
2023-05-01 9.04 9.28 8.94 9.17 0.1M
2023-04-28 8.87 9.17 8.74 9.04 0.2M
2023-04-27 9.12 9.24 8.68 8.82 0.2M
2023-04-26 9.00 9.23 8.83 9.09 0.1M
2023-04-25 9.43 9.44 8.80 8.95 0.2M
2023-04-24 9.83 9.99 9.40 9.53 0.2M
2023-04-21 9.93 10.02 9.74 9.90 0.1M
2023-04-20 9.70 10.35 9.69 9.96 0.2M
2023-04-19 9.73 9.99 9.54 9.91 0.1M
2023-04-18 9.90 10.09 9.78 9.84 0.2M
2023-04-17 9.73 9.93 9.61 9.88 0.1M
2023-04-14 9.91 10.03 9.74 9.80 0.1M
2023-04-13 9.71 10.03 9.59 9.90 0.2M
2023-04-12 10.25 10.42 9.51 9.59 0.2M
2023-04-11 10.31 10.39 10.10 10.13 0.2M
2023-04-10 9.85 10.21 9.79 10.19 0.2M
2023-04-06 10.02 10.20 9.85 10.01 0.2M
2023-04-05 10.87 10.88 9.86 10.03 0.5M
2023-04-04 11.45 11.45 10.96 11.03 0.2M
2023-04-03 11.47 11.48 11.00 11.39 0.2M
2023-03-31 11.10 11.42 10.92 11.38 0.2M
2023-03-30 11.30 11.44 10.93 11.07 0.1M
2023-03-29 10.79 11.25 10.67 11.14 0.2M
2023-03-28 10.69 10.71 10.29 10.67 0.1M
2023-03-27 10.94 11.00 10.54 10.71 0.1M
2023-03-24 11.00 11.10 10.24 10.78 0.3M
2023-03-23 11.24 11.70 11.02 11.15 0.2M
2023-03-22 11.24 11.60 11.06 11.08 0.2M
2023-03-21 11.23 11.65 11.16 11.24 0.2M
2023-03-20 11.16 11.16 10.78 10.90 0.2M
2023-03-17 11.42 11.81 10.91 10.97 0.5M
2023-03-16 11.70 12.09 11.48 11.72 0.5M
2023-03-15 11.90 12.29 11.29 11.77 0.7M
2023-03-14 12.65 13.30 12.10 12.22 0.4M
2023-03-13 12.69 12.69 11.85 12.43 0.4M
2023-03-10 13.66 13.79 12.91 13.13 0.2M
2023-03-09 14.26 14.65 13.64 13.75 0.4M
2023-03-08 12.92 14.77 12.87 14.25 0.9M
2023-03-07 11.95 13.07 11.75 12.92 0.3M
2023-03-06 12.70 12.81 11.88 11.96 0.3M
2023-03-03 12.64 13.08 12.52 12.70 0.4M
2023-03-02 12.53 13.04 12.28 12.64 0.3M
2023-03-01 13.13 13.48 12.09 12.64 0.6M
2023-02-28 11.72 13.37 11.28 13.13 1.1M
2023-02-27 13.47 13.57 11.73 11.75 0.4M
2023-02-24 12.98 13.41 12.98 13.24 0.1M
2023-02-23 13.32 13.61 12.96 13.37 0.2M
2023-02-22 13.01 13.43 12.08 13.12 0.5M
2023-02-21 14.70 14.79 12.26 13.00 0.6M
2023-02-17 14.54 15.27 14.47 15.00 0.3M
2023-02-16 15.50 15.99 14.25 14.94 1.2M
2023-02-15 13.97 15.72 13.42 15.70 1.1M
2023-02-14 13.28 15.33 12.50 13.98 3.1M
2023-02-13 12.00 12.00 10.76 11.43 0.3M
2023-02-10 11.33 12.03 11.31 11.50 0.4M
2023-02-09 12.77 12.77 11.09 11.17 0.3M
2023-02-08 11.26 12.77 11.26 12.33 0.4M
2023-02-07 11.28 11.50 10.71 11.32 0.2M
2023-02-06 11.20 11.38 11.02 11.27 0.1M
2023-02-03 10.78 11.65 10.74 11.39 0.1M
2023-02-02 11.02 11.75 10.97 11.09 0.3M
2023-02-01 10.85 10.93 10.28 10.75 0.2M
2023-01-31 10.22 10.88 10.22 10.82 0.1M
2023-01-30 10.51 10.51 10.03 10.12 0.2M
2023-01-27 10.80 11.26 10.49 10.68 0.2M
2023-01-26 10.43 11.22 10.00 11.00 0.3M
2023-01-25 10.01 10.56 9.60 10.50 0.1M
2023-01-24 9.28 10.24 9.23 10.05 0.2M
2023-01-23 9.07 9.54 9.02 9.43 0.1M
2023-01-20 8.59 9.10 8.55 9.02 0.1M
2023-01-19 8.96 8.96 8.50 8.50 0.1M
2023-01-18 9.50 9.52 8.87 8.92 0.1M
2023-01-17 9.45 9.59 9.00 9.35 0.1M
2023-01-13 8.76 9.58 8.76 9.45 0.1M
2023-01-12 9.06 9.06 8.52 8.91 0.1M
2023-01-11 8.60 8.99 8.45 8.97 0.1M
2023-01-10 8.11 8.70 8.11 8.53 0.1M
2023-01-09 7.78 8.24 7.75 8.10 0.1M
2023-01-06 7.22 7.56 7.12 7.54 0.1M
2023-01-05 7.25 7.35 7.06 7.15 0.1M
2023-01-04 7.49 7.64 7.19 7.37 0.1M
2023-01-03 7.29 7.44 7.18 7.42 0.1M