SkyAI Stock Price History
NASDAQ: SKYAHealth CareMedical/Dental InstrumentsUSD
1.82+0.13 (+7.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKYA price history at a glance
The price history for SkyAI (SKYA) on this page begins on April 11, 2022, when the stock closed at $13,926.00; it most recently closed at $1.82 on October 5, 2026. The highest price in this record is $23,892.00, reached on April 18, 2022; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, SKYA finished higher in 0 and lower in 3. Its best year was 2023 (-65.6%) and its worst was 2025 (-99.7%).
Over roughly 4 years the share price changed -100.0%, a -86.4% compound annual price return (excluding dividends). In the last 12 months alone, SKYA has lost 72.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $23,892.00
- Date of high
- Apr 18, 2022
- Low since 2022
- $0.91
- Date of low
- Jun 22, 2026
- 52-week high
- $6.14
- 52-week low
- $0.91
- IPO year
- 2022
- Last close
- $1.82
SKYA returns
1 week
-1.09%
1 month
+41.09%
3 months
+56.90%
6 months
+8.98%
Year to date
-10.34%
1 year
-72.92%
3 years
-99.94%
SKYA price return, excluding dividends.
SKYA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.82 | -18.75% |
| 2025 | 2.24 | -99.66% |
| 2024 | 666.00 | -75.74% |
| 2023 | 2,745.60 | -65.62% |
| 2022* | 7,986.00 | -42.65% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
SKYA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.76 | 1.88 | 1.67 | 1.82 | +7.69% | |
| 1.77 | 1.77 | 1.60 | 1.69 | -6.63% | |
| 1.84 | 1.84 | 1.71 | 1.81 | -3.72% | |
| 1.86 | 1.96 | 1.84 | 1.88 | +0.53% | |
| 1.85 | 2.03 | 1.81 | 1.87 | +1.63% | |
| 2.01 | 2.07 | 1.81 | 1.84 | -5.15% | |
| 1.95 | 1.99 | 1.91 | 1.94 | -0.51% | |
| 1.88 | 1.99 | 1.82 | 1.95 | +6.56% | |
| 1.78 | 1.97 | 1.78 | 1.83 | +3.39% | |
| 1.86 | 1.88 | 1.74 | 1.77 | -5.85% | |
| 1.92 | 1.96 | 1.81 | 1.88 | 0.00% | |
| 1.80 | 1.90 | 1.76 | 1.88 | +3.87% | |
| 1.76 | 1.93 | 1.70 | 1.81 | +1.69% | |
| 1.80 | 1.83 | 1.70 | 1.78 | -0.56% | |
| 1.74 | 1.82 | 1.70 | 1.79 | +5.60% | |
| 1.37 | 1.73 | 1.37 | 1.70 | +23.72% | |
| 1.32 | 1.37 | 1.29 | 1.37 | +4.58% | |
| 1.30 | 1.32 | 1.23 | 1.31 | +0.77% | |
| 1.39 | 1.48 | 1.28 | 1.30 | -8.45% | |
| 1.40 | 1.44 | 1.31 | 1.42 | +2.90% | |
| 1.30 | 1.38 | 1.27 | 1.38 | +6.15% | |
| 1.26 | 1.30 | 1.23 | 1.30 | +0.78% | |
| 1.37 | 1.37 | 1.27 | 1.29 | -4.09% | |
| 1.35 | 1.41 | 1.31 | 1.35 | -2.54% | |
| 1.40 | 1.41 | 1.33 | 1.38 | -3.50% | |
| 1.35 | 1.43 | 1.26 | 1.43 | +12.60% | |
| 1.30 | 1.30 | 1.24 | 1.27 | -3.05% | |
| 1.35 | 1.38 | 1.28 | 1.31 | -4.38% | |
| 1.42 | 1.42 | 1.34 | 1.37 | -3.52% | |
| 1.45 | 1.45 | 1.32 | 1.42 | -3.40% | |
| 1.35 | 1.56 | 1.34 | 1.47 | +15.75% | |
| 1.30 | 1.38 | 1.26 | 1.27 | -4.51% | |
| 1.33 | 1.37 | 1.25 | 1.33 | -0.75% | |
| 1.26 | 1.46 | 1.25 | 1.34 | +3.08% | |
| 1.32 | 1.37 | 1.24 | 1.30 | +2.36% | |
| 1.24 | 1.32 | 1.17 | 1.27 | 0.00% | |
| 1.03 | 1.35 | 0.99 | 1.27 | +28.80% | |
| 1.00 | 1.04 | 0.968 | 0.986 | -1.40% | |
| 0.98 | 1.04 | 0.968 | 1.00 | +2.04% | |
| 1.00 | 1.04 | 0.972 | 0.98 | -2.00% | |
| 1.11 | 1.16 | 0.991 | 1.00 | -10.71% | |
| 1.20 | 1.23 | 1.06 | 1.12 | -3.45% | |
| 1.24 | 1.26 | 1.10 | 1.16 | -7.20% | |
| 1.20 | 1.25 | 1.15 | 1.25 | +3.31% | |
| 1.25 | 1.25 | 1.15 | 1.21 | +3.42% | |
| 1.25 | 1.25 | 1.10 | 1.17 | -8.59% | |
| 1.30 | 1.34 | 1.20 | 1.28 | -1.54% | |
| 1.30 | 1.37 | 1.28 | 1.30 | +0.78% | |
| 1.39 | 1.39 | 1.28 | 1.29 | -1.53% | |
| 1.35 | 1.36 | 1.25 | 1.31 | -2.24% | |
| 1.35 | 1.39 | 1.33 | 1.34 | -2.19% | |
| 1.40 | 1.43 | 1.31 | 1.37 | -2.14% | |
| 1.34 | 1.42 | 1.25 | 1.40 | +6.06% | |
| 1.41 | 1.45 | 1.31 | 1.32 | -5.04% | |
| 1.49 | 1.49 | 1.33 | 1.39 | -2.80% | |
| 1.36 | 1.54 | 1.34 | 1.43 | +2.88% | |
| 1.33 | 1.39 | 1.26 | 1.39 | +2.96% | |
| 1.32 | 1.36 | 1.24 | 1.35 | +3.85% | |
| 1.17 | 1.32 | 1.12 | 1.30 | +12.07% | |
| 1.15 | 1.21 | 1.11 | 1.16 | -2.52% | |
| 1.19 | 1.26 | 1.16 | 1.19 | -4.03% | |
| 1.20 | 1.25 | 1.16 | 1.24 | +6.90% | |
| 1.17 | 1.17 | 1.13 | 1.16 | +1.75% | |
| 1.13 | 1.15 | 1.10 | 1.14 | -1.72% | |
| 1.21 | 1.21 | 1.12 | 1.16 | -1.69% | |
| 1.11 | 1.20 | 1.10 | 1.18 | +3.51% | |
| 1.13 | 1.16 | 1.09 | 1.14 | -0.87% | |
| 1.22 | 1.22 | 1.13 | 1.15 | -7.26% | |
| 1.19 | 1.26 | 1.16 | 1.24 | +0.81% | |
| 1.18 | 1.23 | 1.14 | 1.23 | +10.81% | |
| 1.10 | 1.14 | 1.07 | 1.11 | 0.00% | |
| 1.13 | 1.13 | 1.07 | 1.11 | -0.89% | |
| 1.06 | 1.13 | 1.02 | 1.12 | +2.75% | |
| 0.96 | 1.09 | 0.96 | 1.09 | +14.74% | |
| 1.02 | 1.03 | 0.91 | 0.95 | -6.86% | |
| 1.01 | 1.04 | 0.98 | 1.02 | -0.97% | |
| 1.07 | 1.09 | 0.98 | 1.03 | -4.63% | |
| 1.20 | 1.20 | 1.06 | 1.08 | -8.47% | |
| 1.19 | 1.26 | 1.15 | 1.18 | -1.67% | |
| 1.26 | 1.32 | 1.18 | 1.20 | -6.98% | |
| 1.31 | 1.37 | 1.22 | 1.29 | +3.20% | |
| 1.20 | 1.30 | 1.19 | 1.25 | +11.61% | |
| 1.11 | 1.17 | 1.07 | 1.12 | -0.88% | |
| 1.15 | 1.17 | 1.10 | 1.13 | +1.80% | |
| 1.12 | 1.16 | 1.02 | 1.11 | -4.31% | |
| 1.30 | 1.30 | 1.14 | 1.16 | -11.45% | |
| 1.26 | 1.33 | 1.23 | 1.31 | +8.26% | |
| 1.23 | 1.27 | 1.13 | 1.21 | -3.20% | |
| 1.25 | 1.30 | 1.21 | 1.25 | -3.47% | |
| 1.41 | 1.46 | 1.28 | 1.30 | -10.07% | |
| 1.65 | 1.65 | 1.43 | 1.44 | -12.73% | |
| 1.76 | 1.79 | 1.65 | 1.65 | -9.84% | |
| 1.80 | 1.83 | 1.71 | 1.83 | +3.39% | |
| 1.84 | 1.84 | 1.64 | 1.77 | -3.80% | |
| 1.98 | 1.98 | 1.81 | 1.84 | +1.10% | |
| 1.87 | 1.87 | 1.81 | 1.82 | +0.55% | |
| 1.90 | 1.91 | 1.81 | 1.81 | -4.23% | |
| 1.84 | 1.92 | 1.84 | 1.89 | +1.61% | |
| 1.75 | 1.89 | 1.74 | 1.86 | +5.08% | |
| 1.80 | 1.80 | 1.75 | 1.77 | -1.67% | |
| 1.87 | 1.87 | 1.78 | 1.80 | -4.26% | |
| 1.92 | 1.99 | 1.86 | 1.88 | -6.00% | |
| 2.00 | 2.02 | 1.91 | 2.00 | +2.04% | |
| 2.03 | 2.05 | 1.94 | 1.96 | -2.00% | |
| 2.09 | 2.14 | 2.00 | 2.00 | -4.31% | |
| 2.03 | 2.14 | 2.00 | 2.09 | +4.50% | |
| 1.89 | 2.02 | 1.85 | 2.00 | +6.95% | |
| 1.87 | 1.89 | 1.84 | 1.87 | -0.53% | |
| 1.92 | 1.94 | 1.87 | 1.88 | -1.05% | |
| 1.86 | 1.91 | 1.83 | 1.90 | +3.83% | |
| 1.84 | 1.88 | 1.79 | 1.83 | -0.54% | |
| 1.77 | 1.85 | 1.77 | 1.84 | +3.08% | |
| 1.77 | 1.80 | 1.74 | 1.79 | +2.00% | |
| 1.79 | 1.79 | 1.73 | 1.75 | -2.23% | |
| 1.78 | 1.80 | 1.73 | 1.79 | 0.00% | |
| 1.89 | 1.90 | 1.79 | 1.79 | -4.79% | |
| 1.85 | 1.93 | 1.82 | 1.88 | +2.73% | |
| 1.93 | 1.95 | 1.82 | 1.83 | -6.15% | |
| 1.87 | 1.97 | 1.87 | 1.95 | +6.56% | |
| 1.85 | 1.89 | 1.82 | 1.83 | -0.54% | |
| 1.86 | 1.86 | 1.82 | 1.84 | -3.66% | |
| 1.95 | 1.96 | 1.89 | 1.91 | -0.52% | |
| 1.84 | 1.95 | 1.79 | 1.92 | +3.78% | |
| 1.74 | 1.85 | 1.74 | 1.85 | +6.32% | |
| 1.74 | 1.81 | 1.73 | 1.74 | +0.58% | |
| 1.64 | 1.73 | 1.61 | 1.73 | +3.59% | |
| 1.65 | 1.70 | 1.64 | 1.67 | 0.00% | |
| 1.60 | 1.68 | 1.60 | 1.67 | +2.45% | |
| 1.63 | 1.70 | 1.56 | 1.63 | +4.49% | |
| 1.46 | 1.57 | 1.42 | 1.56 | +4.70% | |
| 1.56 | 1.61 | 1.48 | 1.49 | -1.32% | |
| 1.58 | 1.59 | 1.50 | 1.51 | -7.36% | |
| 1.70 | 1.72 | 1.62 | 1.63 | -2.98% | |
| 1.55 | 1.69 | 1.55 | 1.68 | +7.69% | |
| 1.60 | 1.62 | 1.52 | 1.56 | -1.27% | |
| 1.67 | 1.67 | 1.56 | 1.58 | -5.39% | |
| 1.70 | 1.74 | 1.66 | 1.67 | -3.47% | |
| 1.79 | 1.81 | 1.71 | 1.73 | 0.00% | |
| 1.83 | 1.86 | 1.72 | 1.73 | -5.46% | |
| 1.78 | 1.83 | 1.72 | 1.83 | +3.39% | |
| 1.82 | 1.86 | 1.74 | 1.77 | -3.28% | |
| 1.80 | 1.83 | 1.78 | 1.83 | 0.00% | |
| 1.87 | 1.89 | 1.82 | 1.83 | -4.69% | |
| 1.97 | 2.02 | 1.90 | 1.92 | -2.04% | |
| 2.01 | 2.03 | 1.91 | 1.96 | +3.16% | |
| 1.88 | 2.07 | 1.87 | 1.90 | +4.40% | |
| 1.85 | 1.91 | 1.81 | 1.82 | -1.62% | |
| 1.82 | 1.89 | 1.82 | 1.85 | +1.65% | |
| 1.83 | 1.88 | 1.79 | 1.82 | +1.68% | |
| 1.78 | 1.85 | 1.73 | 1.79 | 0.00% | |
| 1.81 | 1.86 | 1.77 | 1.79 | -3.24% | |
| 1.88 | 1.94 | 1.79 | 1.85 | -1.07% | |
| 1.81 | 1.90 | 1.76 | 1.87 | +5.06% | |
| 1.73 | 1.81 | 1.70 | 1.78 | 0.00% | |
| 1.71 | 1.87 | 1.70 | 1.78 | +2.89% | |
| 1.76 | 1.78 | 1.68 | 1.73 | -3.89% | |
| 1.90 | 1.92 | 1.76 | 1.80 | -6.25% | |
| 1.80 | 2.04 | 1.77 | 1.92 | +9.71% | |
| 1.80 | 1.84 | 1.73 | 1.75 | -4.11% | |
| 1.74 | 1.86 | 1.73 | 1.83 | +1.39% | |
| 1.74 | 1.86 | 1.74 | 1.80 | +2.27% | |
| 1.74 | 1.77 | 1.71 | 1.76 | -1.68% | |
| 1.75 | 1.88 | 1.75 | 1.79 | +0.56% | |
| 1.73 | 1.80 | 1.66 | 1.78 | +1.14% | |
| 1.63 | 1.80 | 1.63 | 1.76 | +6.67% | |
| 1.68 | 1.71 | 1.62 | 1.65 | -0.60% | |
| 1.70 | 1.70 | 1.58 | 1.66 | -2.35% | |
| 1.72 | 1.85 | 1.70 | 1.70 | -2.86% | |
| 1.63 | 1.77 | 1.63 | 1.75 | +6.06% | |
| 1.55 | 1.74 | 1.49 | 1.65 | +15.79% | |
| 1.62 | 1.67 | 1.42 | 1.43 | -15.18% | |
| 1.70 | 1.73 | 1.57 | 1.68 | -4.00% | |
| 1.73 | 1.79 | 1.65 | 1.75 | +4.17% | |
| 2.01 | 2.02 | 1.66 | 1.68 | -18.84% | |
| 2.11 | 2.12 | 2.00 | 2.07 | -2.36% | |
| 2.28 | 2.29 | 2.06 | 2.12 | -8.62% | |
| 2.31 | 2.32 | 2.24 | 2.32 | +0.87% | |
| 2.11 | 2.31 | 2.10 | 2.30 | +7.98% | |
| 2.17 | 2.20 | 2.10 | 2.13 | -1.84% | |
| 2.13 | 2.23 | 2.10 | 2.17 | -1.36% | |
| 2.26 | 2.27 | 2.13 | 2.20 | -2.22% | |
| 2.08 | 2.27 | 2.08 | 2.25 | +3.21% | |
| 2.26 | 2.27 | 2.08 | 2.18 | -8.02% | |
| 2.21 | 2.39 | 2.09 | 2.37 | +3.04% | |
| 2.23 | 2.33 | 2.12 | 2.30 | +5.50% | |
| 2.20 | 2.35 | 1.98 | 2.18 | +3.32% | |
| 2.04 | 2.22 | 1.90 | 2.11 | +3.94% | |
| 1.93 | 2.06 | 1.87 | 2.03 | +7.41% | |
| 1.97 | 2.04 | 1.65 | 1.89 | -27.03% | |
| 2.51 | 2.62 | 2.49 | 2.59 | +4.44% | |
| 2.49 | 2.58 | 2.46 | 2.48 | -0.80% | |
| 2.54 | 2.59 | 2.45 | 2.50 | -0.79% | |
| 2.26 | 2.57 | 2.26 | 2.52 | +12.50% | |
| 2.05 | 2.30 | 2.04 | 2.24 | +10.34% | |
| 2.04 | 2.05 | 1.96 | 2.03 | -2.87% | |
| 2.00 | 2.09 | 1.93 | 2.09 | +6.09% | |
| 2.20 | 2.22 | 1.96 | 1.97 | -11.26% | |
| 2.21 | 2.39 | 2.14 | 2.22 | +0.91% | |
| 2.11 | 2.22 | 2.09 | 2.20 | +3.77% | |
| 2.08 | 2.16 | 2.02 | 2.12 | +0.47% | |
| 2.20 | 2.23 | 2.05 | 2.11 | -4.95% | |
| 2.12 | 2.38 | 2.12 | 2.22 | +10.45% | |
| 2.13 | 2.30 | 2.01 | 2.01 | -3.37% | |
| 2.20 | 2.23 | 2.06 | 2.08 | -6.31% | |
| 2.23 | 2.32 | 2.22 | 2.22 | 0.00% | |
| 2.60 | 2.62 | 2.21 | 2.22 | -17.16% | |
| 2.77 | 2.90 | 2.62 | 2.68 | -2.90% | |
| 2.58 | 2.78 | 2.51 | 2.76 | +4.15% | |
| 2.84 | 2.87 | 2.58 | 2.65 | -7.34% | |
| 2.59 | 2.91 | 2.54 | 2.86 | +10.85% | |
| 2.61 | 2.65 | 2.28 | 2.58 | +4.88% | |
| 2.69 | 2.73 | 2.43 | 2.46 | -7.52% | |
| 2.95 | 3.04 | 2.66 | 2.66 | -9.83% | |
| 3.11 | 3.23 | 2.92 | 2.95 | -4.53% | |
| 3.06 | 3.16 | 3.04 | 3.09 | +0.65% | |
| 3.15 | 3.20 | 3.02 | 3.07 | -4.95% | |
| 3.32 | 3.41 | 3.19 | 3.23 | -1.22% | |
| 3.10 | 3.35 | 3.08 | 3.27 | +3.48% | |
| 2.98 | 3.22 | 2.87 | 3.16 | +5.69% | |
| 2.80 | 3.08 | 2.74 | 2.99 | +5.65% | |
| 2.65 | 2.84 | 2.64 | 2.83 | +2.54% | |
| 3.03 | 3.12 | 2.73 | 2.76 | -7.07% | |
| 3.08 | 3.13 | 2.86 | 2.97 | -3.57% | |
| 2.80 | 3.22 | 2.80 | 3.08 | +7.69% | |
| 3.04 | 3.13 | 2.82 | 2.86 | -7.14% | |
| 3.09 | 3.32 | 3.02 | 3.08 | -4.05% | |
| 3.66 | 3.66 | 3.10 | 3.21 | -12.53% | |
| 3.70 | 3.86 | 3.64 | 3.67 | +0.82% | |
| 4.02 | 4.02 | 3.63 | 3.64 | -9.90% | |
| 3.95 | 4.04 | 3.76 | 4.04 | +4.66% | |
| 3.76 | 3.93 | 3.65 | 3.86 | +1.85% | |
| 4.17 | 4.17 | 3.76 | 3.79 | -9.98% | |
| 3.90 | 4.21 | 3.87 | 4.21 | +7.40% | |
| 4.11 | 4.25 | 3.86 | 3.92 | -8.41% | |
| 4.33 | 4.41 | 4.21 | 4.28 | -2.95% | |
| 4.51 | 4.53 | 4.26 | 4.41 | -2.00% | |
| 4.86 | 4.86 | 4.36 | 4.50 | -9.27% | |
| 5.15 | 5.32 | 4.91 | 4.96 | -3.69% | |
| 5.36 | 5.47 | 5.03 | 5.15 | -4.81% | |
| 5.24 | 5.49 | 5.07 | 5.41 | +7.13% | |
| 5.12 | 5.30 | 4.96 | 5.05 | -2.32% | |
| 4.67 | 5.26 | 4.62 | 5.17 | +10.71% | |
| 4.96 | 5.21 | 4.60 | 4.67 | -7.52% | |
| 4.75 | 5.21 | 4.62 | 5.05 | +3.27% | |
| 4.98 | 5.08 | 4.78 | 4.89 | +3.60% | |
| 4.91 | 5.09 | 4.64 | 4.72 | -6.72% | |
| 5.64 | 5.81 | 5.04 | 5.06 | -9.32% | |
| 5.86 | 6.14 | 5.52 | 5.58 | -3.46% | |
| 5.70 | 5.94 | 5.56 | 5.78 | +0.87% | |
| 5.90 | 5.91 | 5.34 | 5.73 | -2.88% | |
| 6.65 | 6.75 | 5.89 | 5.90 | -12.20% | |
| 6.75 | 6.85 | 6.61 | 6.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKYA chart for longer ranges.