Sky Quarry Stock Price History
NASDAQ: SKYQIndustrialsEnvironmental ServicesUSD
2.45-0.07 (-2.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKYQ price history at a glance
The price history for Sky Quarry (SKYQ) on this page begins on October 7, 2024, when the stock closed at $28.64; it most recently closed at $2.45 on October 5, 2026. The highest price in this record is $43.92, reached on October 7, 2024; the latest close is 94.4% below that peak. In the last 12 months alone, SKYQ has lost 40.0%.
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 2024
- $43.92
- Date of high
- Oct 7, 2024
- Low since 2024
- $1.10
- Date of low
- Jun 15, 2026
- 52-week high
- $19.45
- 52-week low
- $1.10
- IPO year
- 2024
- Last close
- $2.45
SKYQ returns
1 week
-0.41%
1 month
-8.24%
3 months
-22.96%
6 months
-80.54%
Year to date
+36.72%
1 year
-39.95%
SKYQ price return, excluding dividends.
SKYQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.45 | -28.94% |
| 2025 | 3.45 | -60.53% |
| 2024* | 8.74 | -69.50% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SKYQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.52 | 2.53 | 2.44 | 2.45 | -2.78% | |
| 2.58 | 2.64 | 2.49 | 2.52 | +2.86% | |
| 2.55 | 2.60 | 2.43 | 2.45 | -3.92% | |
| 2.48 | 2.59 | 2.46 | 2.55 | +0.39% | |
| 2.45 | 2.55 | 2.39 | 2.54 | +3.25% | |
| 2.48 | 2.49 | 2.41 | 2.46 | -3.15% | |
| 2.51 | 2.61 | 2.47 | 2.54 | +2.01% | |
| 2.48 | 2.57 | 2.47 | 2.49 | -0.40% | |
| 2.54 | 2.54 | 2.47 | 2.50 | -3.85% | |
| 2.78 | 2.80 | 2.60 | 2.60 | -2.62% | |
| 2.70 | 2.85 | 2.61 | 2.67 | -8.25% | |
| 3.07 | 3.48 | 2.68 | 2.91 | +14.57% | |
| 2.57 | 2.68 | 2.53 | 2.54 | -2.31% | |
| 2.61 | 2.69 | 2.57 | 2.60 | -2.62% | |
| 2.67 | 2.73 | 2.60 | 2.67 | -3.26% | |
| 2.84 | 2.87 | 2.72 | 2.76 | -4.50% | |
| 2.82 | 2.97 | 2.75 | 2.89 | -2.69% | |
| 3.12 | 3.14 | 2.84 | 2.97 | -8.05% | |
| 3.08 | 3.55 | 3.05 | 3.23 | +2.87% | |
| 3.50 | 3.64 | 3.10 | 3.14 | +0.96% | |
| 3.30 | 3.40 | 2.98 | 3.11 | -2.51% | |
| 3.19 | 3.80 | 2.98 | 3.19 | +19.48% | |
| 2.72 | 2.81 | 2.63 | 2.67 | +0.38% | |
| 2.67 | 2.78 | 2.61 | 2.66 | +2.70% | |
| 2.66 | 2.69 | 2.58 | 2.59 | -4.07% | |
| 2.65 | 2.73 | 2.52 | 2.70 | +1.89% | |
| 2.80 | 2.80 | 2.63 | 2.65 | -6.36% | |
| 2.88 | 2.97 | 2.67 | 2.83 | +5.99% | |
| 2.72 | 2.88 | 2.67 | 2.67 | +1.52% | |
| 2.68 | 2.69 | 2.60 | 2.63 | -2.23% | |
| 2.74 | 2.87 | 2.65 | 2.69 | 0.00% | |
| 2.61 | 2.74 | 2.61 | 2.69 | +1.89% | |
| 2.58 | 2.86 | 2.58 | 2.64 | -1.49% | |
| 2.67 | 2.78 | 2.57 | 2.68 | -2.55% | |
| 2.63 | 2.77 | 2.59 | 2.75 | +2.61% | |
| 2.64 | 2.83 | 2.64 | 2.68 | +5.51% | |
| 2.69 | 2.72 | 2.50 | 2.54 | -8.96% | |
| 2.88 | 2.97 | 2.78 | 2.79 | +2.20% | |
| 2.67 | 2.89 | 2.63 | 2.73 | -0.73% | |
| 2.65 | 2.99 | 2.59 | 2.75 | +0.36% | |
| 3.19 | 3.45 | 2.59 | 2.74 | -20.12% | |
| 3.39 | 3.43 | 3.18 | 3.43 | -2.56% | |
| 3.51 | 3.64 | 3.41 | 3.52 | -5.63% | |
| 3.59 | 3.80 | 3.53 | 3.73 | +6.57% | |
| 3.48 | 3.69 | 3.15 | 3.50 | -9.33% | |
| 3.83 | 3.96 | 3.66 | 3.86 | -3.50% | |
| 4.12 | 4.12 | 3.71 | 4.00 | -3.61% | |
| 4.37 | 4.44 | 3.96 | 4.15 | -7.78% | |
| 4.29 | 4.54 | 4.02 | 4.50 | -3.23% | |
| 4.36 | 5.36 | 4.26 | 4.65 | +9.41% | |
| 4.06 | 4.41 | 4.06 | 4.25 | -5.76% | |
| 4.49 | 4.65 | 4.05 | 4.51 | +22.89% | |
| 3.48 | 3.93 | 3.34 | 3.67 | -4.68% | |
| 4.19 | 4.24 | 3.55 | 3.85 | -18.09% | |
| 6.48 | 7.00 | 4.46 | 4.70 | -16.67% | |
| 4.65 | 6.27 | 4.59 | 5.64 | +36.56% | |
| 4.30 | 4.73 | 4.00 | 4.13 | +1.23% | |
| 4.38 | 4.65 | 3.72 | 4.08 | -13.92% | |
| 4.24 | 5.08 | 4.10 | 4.74 | +24.74% | |
| 3.94 | 3.97 | 3.53 | 3.80 | -0.52% | |
| 3.52 | 4.00 | 3.35 | 3.82 | +9.14% | |
| 3.27 | 3.50 | 3.10 | 3.50 | +2.94% | |
| 3.54 | 3.70 | 3.33 | 3.40 | -14.79% | |
| 3.72 | 4.34 | 3.57 | 3.99 | +25.47% | |
| 3.17 | 3.42 | 2.97 | 3.18 | -4.22% | |
| 3.33 | 3.54 | 3.08 | 3.32 | -13.09% | |
| 3.47 | 4.39 | 3.14 | 3.82 | +27.33% | |
| 2.45 | 3.30 | 2.39 | 3.00 | +41.51% | |
| 2.30 | 2.52 | 2.08 | 2.12 | -19.70% | |
| 2.82 | 2.91 | 2.20 | 2.64 | -11.11% | |
| 3.24 | 3.30 | 2.60 | 2.97 | -19.07% | |
| 3.92 | 4.18 | 3.41 | 3.67 | +5.46% | |
| 3.05 | 4.14 | 2.88 | 3.48 | +20.83% | |
| 3.05 | 3.50 | 2.72 | 2.88 | +9.09% | |
| 2.53 | 2.64 | 2.12 | 2.64 | +0.76% | |
| 1.68 | 2.69 | 1.64 | 2.62 | +59.76% | |
| 1.70 | 1.73 | 1.50 | 1.64 | -13.68% | |
| 1.62 | 2.34 | 1.35 | 1.90 | +62.39% | |
| 1.16 | 1.19 | 1.10 | 1.17 | +2.63% | |
| 1.18 | 1.26 | 1.12 | 1.14 | -4.20% | |
| 1.17 | 1.23 | 1.17 | 1.19 | -0.83% | |
| 1.12 | 1.25 | 1.10 | 1.20 | -8.40% | |
| 1.33 | 1.45 | 1.30 | 1.31 | -10.27% | |
| 1.79 | 1.82 | 1.37 | 1.46 | -23.56% | |
| 1.52 | 2.12 | 1.46 | 1.91 | +22.44% | |
| 1.68 | 1.69 | 1.49 | 1.56 | -10.86% | |
| 1.76 | 1.79 | 1.56 | 1.75 | -3.85% | |
| 1.87 | 1.88 | 1.77 | 1.82 | -3.70% | |
| 1.94 | 1.98 | 1.80 | 1.89 | -3.08% | |
| 2.11 | 2.11 | 1.93 | 1.95 | -10.96% | |
| 2.32 | 2.38 | 2.16 | 2.19 | -9.13% | |
| 2.39 | 2.59 | 2.35 | 2.41 | +7.11% | |
| 2.28 | 2.28 | 2.15 | 2.25 | -4.26% | |
| 2.49 | 2.54 | 2.23 | 2.35 | -2.08% | |
| 2.42 | 2.50 | 2.30 | 2.40 | +0.42% | |
| 2.65 | 2.77 | 2.33 | 2.39 | -10.82% | |
| 2.72 | 2.80 | 2.50 | 2.68 | -3.60% | |
| 2.83 | 2.83 | 2.61 | 2.78 | -4.79% | |
| 2.99 | 3.28 | 2.80 | 2.92 | -3.31% | |
| 2.90 | 3.30 | 2.90 | 3.02 | +3.07% | |
| 2.88 | 3.11 | 2.76 | 2.93 | -4.56% | |
| 2.52 | 3.81 | 2.52 | 3.07 | +23.29% | |
| 2.71 | 2.95 | 2.35 | 2.49 | -11.39% | |
| 3.07 | 3.08 | 2.75 | 2.81 | -11.36% | |
| 3.64 | 3.72 | 3.11 | 3.17 | -10.45% | |
| 3.90 | 3.90 | 3.50 | 3.54 | -9.46% | |
| 4.16 | 4.39 | 3.82 | 3.91 | -1.51% | |
| 4.33 | 4.69 | 3.92 | 3.97 | -11.19% | |
| 4.89 | 4.93 | 4.40 | 4.47 | -13.71% | |
| 5.66 | 5.75 | 5.07 | 5.18 | -12.50% | |
| 5.79 | 6.42 | 5.46 | 5.92 | +0.34% | |
| 6.00 | 6.29 | 5.48 | 5.90 | -0.84% | |
| 6.22 | 6.50 | 5.95 | 5.95 | -5.10% | |
| 6.31 | 7.19 | 6.01 | 6.27 | +6.27% | |
| 6.21 | 6.51 | 4.95 | 5.90 | +8.26% | |
| 5.99 | 6.24 | 5.22 | 5.45 | -9.17% | |
| 6.54 | 6.88 | 5.81 | 6.00 | -15.01% | |
| 8.25 | 8.31 | 6.85 | 7.06 | -13.80% | |
| 8.62 | 8.78 | 7.90 | 8.19 | -8.70% | |
| 8.61 | 10.25 | 8.30 | 8.97 | -1.75% | |
| 9.33 | 10.03 | 8.72 | 9.13 | +13.98% | |
| 8.65 | 9.88 | 7.52 | 8.01 | -18.43% | |
| 10.42 | 11.29 | 9.63 | 9.82 | -11.45% | |
| 9.36 | 11.24 | 8.84 | 11.09 | +20.54% | |
| 10.07 | 10.27 | 8.50 | 9.20 | -20.83% | |
| 18.80 | 19.45 | 11.02 | 11.62 | -7.70% | |
| 7.75 | 15.35 | 7.62 | 12.59 | +72.70% | |
| 7.16 | 9.56 | 6.91 | 7.29 | +10.29% | |
| 5.10 | 7.50 | 5.00 | 6.61 | +3.93% | |
| 6.37 | 8.32 | 5.92 | 6.36 | +27.20% | |
| 4.70 | 6.43 | 4.52 | 5.00 | -1.96% | |
| 5.57 | 5.89 | 3.75 | 5.10 | +101.58% | |
| 2.52 | 2.89 | 2.36 | 2.53 | -1.56% | |
| 2.37 | 2.63 | 2.37 | 2.57 | +7.08% | |
| 2.44 | 2.48 | 2.16 | 2.40 | -0.83% | |
| 2.00 | 2.55 | 1.90 | 2.42 | +19.80% | |
| 2.20 | 2.20 | 1.85 | 2.02 | -8.18% | |
| 2.59 | 2.65 | 2.17 | 2.20 | -14.40% | |
| 2.90 | 3.03 | 2.45 | 2.57 | -12.73% | |
| 2.80 | 3.02 | 2.80 | 2.95 | +3.70% | |
| 3.33 | 3.41 | 2.71 | 2.84 | -15.98% | |
| 3.81 | 3.96 | 3.36 | 3.38 | -14.43% | |
| 3.50 | 4.36 | 3.40 | 3.95 | +11.90% | |
| 3.41 | 3.81 | 3.25 | 3.53 | +3.52% | |
| 2.75 | 4.14 | 2.52 | 3.41 | +18.40% | |
| 3.04 | 3.09 | 2.51 | 2.88 | +3.15% | |
| 2.74 | 3.10 | 2.71 | 2.79 | -0.29% | |
| 2.78 | 2.80 | 2.57 | 2.80 | 0.00% | |
| 2.80 | 2.88 | 2.55 | 2.80 | +1.16% | |
| 2.85 | 3.43 | 2.58 | 2.77 | +0.29% | |
| 3.42 | 3.52 | 2.57 | 2.76 | -37.73% | |
| 3.79 | 5.04 | 3.69 | 4.43 | +16.63% | |
| 3.50 | 3.99 | 3.22 | 3.80 | +4.40% | |
| 4.16 | 4.48 | 3.24 | 3.64 | -9.00% | |
| 4.07 | 4.87 | 3.68 | 4.00 | +13.12% | |
| 3.28 | 3.65 | 2.98 | 3.54 | +10.50% | |
| 2.80 | 3.27 | 2.72 | 3.20 | +13.96% | |
| 2.80 | 2.89 | 2.64 | 2.81 | +2.03% | |
| 2.78 | 2.79 | 2.64 | 2.75 | +3.61% | |
| 2.88 | 2.88 | 2.64 | 2.66 | -7.78% | |
| 2.81 | 2.96 | 2.56 | 2.88 | -5.76% | |
| 2.87 | 3.36 | 2.72 | 3.06 | +12.68% | |
| 2.54 | 2.96 | 2.54 | 2.71 | +5.94% | |
| 2.64 | 3.04 | 2.48 | 2.56 | -3.61% | |
| 2.76 | 2.96 | 2.55 | 2.66 | -1.19% | |
| 2.72 | 3.04 | 2.54 | 2.69 | -1.18% | |
| 2.26 | 2.84 | 2.26 | 2.72 | +16.44% | |
| 2.30 | 2.40 | 2.30 | 2.34 | -1.02% | |
| 2.32 | 2.56 | 2.20 | 2.36 | +4.98% | |
| 2.28 | 2.32 | 2.10 | 2.25 | +2.18% | |
| 2.42 | 2.53 | 2.12 | 2.20 | -14.33% | |
| 2.30 | 2.62 | 2.24 | 2.57 | +18.89% | |
| 2.44 | 2.44 | 2.12 | 2.16 | -10.00% | |
| 2.28 | 2.58 | 2.28 | 2.40 | +3.09% | |
| 2.72 | 2.74 | 2.21 | 2.33 | -14.41% | |
| 2.79 | 2.96 | 2.72 | 2.72 | -2.58% | |
| 3.04 | 3.10 | 2.79 | 2.79 | -12.75% | |
| 2.87 | 3.44 | 2.81 | 3.20 | +17.65% | |
| 2.82 | 3.12 | 2.72 | 2.72 | -1.16% | |
| 3.02 | 3.10 | 2.75 | 2.75 | -5.23% | |
| 3.06 | 3.14 | 2.90 | 2.90 | -5.71% | |
| 2.94 | 3.08 | 2.80 | 3.08 | +5.19% | |
| 3.06 | 3.12 | 2.78 | 2.93 | -3.68% | |
| 3.16 | 3.34 | 2.97 | 3.04 | +5.85% | |
| 2.92 | 3.33 | 2.70 | 2.87 | -5.03% | |
| 3.47 | 3.59 | 2.78 | 3.02 | -15.81% | |
| 4.05 | 5.29 | 3.59 | 3.59 | -10.56% | |
| 4.00 | 4.52 | 3.68 | 4.02 | -3.09% | |
| 3.99 | 4.32 | 3.64 | 4.14 | +8.37% | |
| 4.88 | 5.20 | 3.62 | 3.82 | -30.52% | |
| 5.60 | 6.69 | 5.07 | 5.50 | +17.81% | |
| 2.72 | 5.04 | 2.70 | 4.67 | +89.00% | |
| 3.20 | 3.22 | 2.43 | 2.47 | -28.31% | |
| 1.85 | 3.60 | 1.78 | 3.45 | +92.41% | |
| 1.86 | 1.86 | 1.66 | 1.79 | -3.45% | |
| 2.00 | 2.08 | 1.80 | 1.86 | -4.92% | |
| 2.12 | 2.29 | 1.77 | 1.95 | -14.39% | |
| 2.34 | 2.34 | 2.26 | 2.28 | -2.73% | |
| 2.25 | 2.38 | 2.25 | 2.34 | -0.68% | |
| 2.27 | 2.38 | 2.24 | 2.36 | +0.68% | |
| 2.42 | 2.44 | 2.24 | 2.34 | +2.45% | |
| 2.33 | 2.60 | 2.17 | 2.29 | -4.35% | |
| 2.54 | 2.62 | 2.32 | 2.39 | -8.56% | |
| 2.64 | 2.72 | 2.50 | 2.62 | -3.82% | |
| 2.64 | 2.72 | 2.61 | 2.72 | -2.30% | |
| 2.80 | 2.89 | 2.58 | 2.78 | -4.13% | |
| 2.88 | 2.98 | 2.74 | 2.90 | -0.55% | |
| 3.17 | 3.17 | 2.81 | 2.92 | -4.45% | |
| 2.86 | 3.16 | 2.86 | 3.06 | +0.79% | |
| 2.90 | 3.03 | 2.88 | 3.03 | +1.07% | |
| 3.14 | 3.14 | 2.78 | 3.00 | -3.60% | |
| 2.92 | 3.12 | 2.92 | 3.11 | +3.46% | |
| 2.87 | 3.07 | 2.83 | 3.01 | +2.45% | |
| 2.69 | 2.97 | 2.65 | 2.94 | +4.56% | |
| 2.77 | 2.81 | 2.40 | 2.81 | +4.15% | |
| 3.12 | 4.30 | 2.57 | 2.70 | -3.99% | |
| 2.75 | 2.98 | 2.75 | 2.81 | +1.74% | |
| 2.74 | 3.10 | 2.72 | 2.76 | -8.24% | |
| 3.02 | 3.04 | 2.90 | 3.01 | +1.62% | |
| 2.78 | 3.04 | 2.73 | 2.96 | +8.82% | |
| 2.63 | 2.72 | 2.54 | 2.72 | +9.32% | |
| 2.83 | 2.84 | 2.44 | 2.49 | -8.80% | |
| 2.76 | 2.88 | 2.70 | 2.73 | -4.48% | |
| 2.75 | 2.95 | 2.72 | 2.86 | +0.85% | |
| 2.70 | 2.96 | 2.52 | 2.83 | +1.72% | |
| 2.96 | 3.12 | 2.64 | 2.78 | -5.43% | |
| 3.20 | 3.25 | 2.92 | 2.94 | -5.64% | |
| 3.26 | 3.31 | 3.08 | 3.12 | -2.99% | |
| 3.27 | 3.34 | 3.07 | 3.22 | -1.71% | |
| 3.42 | 3.52 | 3.16 | 3.27 | -0.24% | |
| 3.02 | 3.28 | 2.92 | 3.28 | +8.75% | |
| 3.14 | 3.20 | 2.98 | 3.02 | -5.51% | |
| 3.34 | 3.42 | 3.18 | 3.19 | -4.77% | |
| 3.50 | 3.50 | 3.28 | 3.35 | -6.89% | |
| 3.72 | 3.72 | 3.41 | 3.60 | +1.58% | |
| 3.61 | 3.84 | 3.52 | 3.54 | -5.34% | |
| 3.58 | 3.84 | 3.52 | 3.74 | +1.52% | |
| 4.01 | 4.01 | 3.60 | 3.69 | -7.98% | |
| 3.68 | 4.16 | 3.60 | 4.01 | +8.44% | |
| 3.95 | 4.00 | 3.66 | 3.70 | -9.23% | |
| 3.67 | 4.16 | 3.59 | 4.07 | +9.23% | |
| 3.60 | 4.00 | 3.53 | 3.73 | +10.69% | |
| 3.41 | 3.47 | 3.32 | 3.37 | -3.00% | |
| 3.44 | 3.54 | 3.36 | 3.47 | -1.36% | |
| 3.89 | 3.94 | 3.46 | 3.52 | -10.75% | |
| 3.84 | 3.98 | 3.80 | 3.94 | -1.00% | |
| 4.08 | 4.10 | 3.77 | 3.98 | -1.19% | |
| 3.96 | 4.10 | 3.84 | 4.03 | -1.18% | |
| 3.85 | 4.11 | 3.76 | 4.08 | +2.82% | |
| 4.02 | 4.11 | 3.86 | 3.97 | -1.78% | |
| 4.00 | 4.19 | 3.86 | 4.04 | -0.98% | |
| 4.24 | 4.40 | 3.94 | 4.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKYQ chart for longer ranges.