SKYX Platforms Stock Price History
NASDAQ: SKYXConsumer DiscretionaryBuilding ProductsUSD
1.10-0.01 (-0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKYX price history at a glance
The price history for SKYX Platforms (SKYX) on this page begins on February 7, 2022, when the stock closed at $10.50; it most recently closed at $1.10 on October 5, 2026. The highest price in this record is $16.00, reached on March 7, 2022; the latest close is 93.1% below that peak. Across the 3 complete calendar years in the table, SKYX finished higher in 1 and lower in 2. Its best year was 2025 (+93.5%) and its worst was 2023 (-36.5%).
Over roughly 5 years the share price changed -89.5%, a -38.4% compound annual price return (excluding dividends). In the last 12 months alone, SKYX has lost 8.3%. 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
- $16.00
- Date of high
- Mar 7, 2022
- Low since 2022
- $0.723
- Date of low
- Apr 15, 2024
- 52-week high
- $3.29
- 52-week low
- $0.946
- IPO year
- 2022
- Last close
- $1.10
SKYX returns
1 week
-6.78%
1 month
-21.43%
3 months
-13.39%
6 months
-1.79%
Year to date
-49.31%
1 year
-8.33%
3 years
-18.52%
SKYX price return, excluding dividends.
SKYX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.10 | -54.17% |
| 2025 | 2.40 | +93.55% |
| 2024 | 1.24 | -22.50% |
| 2023 | 1.60 | -36.51% |
| 2022* | 2.52 | -76.00% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
SKYX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.12 | 1.13 | 1.10 | 1.10 | -0.90% | |
| 1.13 | 1.14 | 1.10 | 1.11 | -2.63% | |
| 1.14 | 1.19 | 1.13 | 1.14 | +0.88% | |
| 1.16 | 1.19 | 1.13 | 1.13 | -1.74% | |
| 1.18 | 1.19 | 1.15 | 1.15 | -2.54% | |
| 1.17 | 1.18 | 1.15 | 1.18 | +3.51% | |
| 1.15 | 1.18 | 1.12 | 1.14 | -0.87% | |
| 1.17 | 1.20 | 1.15 | 1.15 | +1.77% | |
| 1.16 | 1.18 | 1.13 | 1.13 | -3.42% | |
| 1.25 | 1.25 | 1.16 | 1.17 | -4.88% | |
| 1.22 | 1.25 | 1.19 | 1.23 | +1.65% | |
| 1.22 | 1.24 | 1.19 | 1.21 | -2.42% | |
| 1.27 | 1.29 | 1.23 | 1.24 | -3.13% | |
| 1.28 | 1.30 | 1.26 | 1.28 | +1.59% | |
| 1.29 | 1.32 | 1.25 | 1.26 | -0.79% | |
| 1.26 | 1.29 | 1.25 | 1.27 | +0.79% | |
| 1.27 | 1.30 | 1.25 | 1.26 | +0.40% | |
| 1.32 | 1.34 | 1.25 | 1.26 | -4.92% | |
| 1.46 | 1.47 | 1.32 | 1.32 | -10.81% | |
| 1.34 | 1.52 | 1.34 | 1.48 | +9.63% | |
| 1.32 | 1.37 | 1.27 | 1.35 | +2.27% | |
| 1.30 | 1.37 | 1.15 | 1.32 | -5.71% | |
| 1.32 | 1.42 | 1.31 | 1.40 | +3.70% | |
| 1.37 | 1.39 | 1.35 | 1.35 | -1.46% | |
| 1.31 | 1.40 | 1.30 | 1.37 | +6.20% | |
| 1.27 | 1.33 | 1.27 | 1.29 | +0.78% | |
| 1.24 | 1.31 | 1.24 | 1.28 | +1.59% | |
| 1.31 | 1.32 | 1.24 | 1.26 | -5.97% | |
| 1.21 | 1.35 | 1.21 | 1.34 | +10.74% | |
| 1.23 | 1.26 | 1.20 | 1.21 | -0.82% | |
| 1.26 | 1.26 | 1.22 | 1.22 | -2.40% | |
| 1.26 | 1.32 | 1.22 | 1.25 | -0.79% | |
| 1.15 | 1.26 | 1.15 | 1.26 | +9.57% | |
| 1.15 | 1.16 | 1.11 | 1.15 | 0.00% | |
| 1.10 | 1.16 | 1.10 | 1.15 | +4.55% | |
| 1.15 | 1.21 | 1.10 | 1.10 | -4.76% | |
| 1.19 | 1.19 | 1.13 | 1.16 | -1.28% | |
| 1.13 | 1.18 | 1.12 | 1.17 | +2.63% | |
| 1.11 | 1.16 | 1.08 | 1.14 | +1.79% | |
| 1.12 | 1.14 | 1.06 | 1.12 | +1.82% | |
| 1.17 | 1.23 | 1.09 | 1.10 | -9.09% | |
| 1.22 | 1.23 | 1.19 | 1.21 | -1.63% | |
| 1.22 | 1.25 | 1.19 | 1.23 | +0.82% | |
| 1.23 | 1.25 | 1.18 | 1.22 | 0.00% | |
| 1.19 | 1.24 | 1.19 | 1.22 | +2.52% | |
| 1.15 | 1.19 | 1.12 | 1.19 | +3.48% | |
| 1.15 | 1.17 | 1.11 | 1.15 | +0.88% | |
| 1.11 | 1.15 | 1.10 | 1.14 | +2.70% | |
| 1.08 | 1.13 | 1.08 | 1.11 | +1.83% | |
| 1.12 | 1.12 | 1.08 | 1.09 | -1.80% | |
| 1.06 | 1.15 | 1.06 | 1.11 | +4.72% | |
| 1.15 | 1.16 | 1.06 | 1.06 | -7.83% | |
| 1.16 | 1.17 | 1.09 | 1.15 | -0.86% | |
| 1.17 | 1.21 | 1.12 | 1.16 | +0.87% | |
| 1.15 | 1.18 | 1.09 | 1.15 | +0.88% | |
| 1.30 | 1.31 | 1.13 | 1.14 | -13.64% | |
| 1.23 | 1.37 | 1.22 | 1.32 | +8.20% | |
| 1.24 | 1.27 | 1.21 | 1.22 | 0.00% | |
| 1.18 | 1.25 | 1.17 | 1.22 | +3.39% | |
| 1.17 | 1.22 | 1.16 | 1.18 | 0.00% | |
| 1.25 | 1.27 | 1.17 | 1.18 | -5.60% | |
| 1.24 | 1.31 | 1.24 | 1.25 | 0.00% | |
| 1.20 | 1.26 | 1.18 | 1.25 | +6.84% | |
| 1.27 | 1.28 | 1.16 | 1.17 | -7.87% | |
| 1.19 | 1.29 | 1.16 | 1.27 | +8.55% | |
| 1.18 | 1.22 | 1.15 | 1.17 | -0.85% | |
| 1.04 | 1.20 | 1.03 | 1.18 | +13.46% | |
| 1.08 | 1.08 | 1.00 | 1.04 | -3.70% | |
| 1.06 | 1.12 | 1.05 | 1.08 | +3.85% | |
| 1.13 | 1.18 | 1.03 | 1.04 | -7.14% | |
| 1.09 | 1.18 | 1.08 | 1.12 | +1.36% | |
| 1.03 | 1.11 | 1.02 | 1.11 | +9.41% | |
| 1.01 | 1.06 | 0.991 | 1.01 | +6.77% | |
| 1.04 | 1.05 | 0.946 | 0.946 | -9.04% | |
| 1.03 | 1.05 | 1.02 | 1.04 | +1.96% | |
| 1.03 | 1.09 | 1.01 | 1.02 | +0.99% | |
| 1.03 | 1.06 | 1.00 | 1.01 | -4.72% | |
| 1.08 | 1.12 | 1.03 | 1.06 | -1.85% | |
| 1.04 | 1.09 | 1.03 | 1.08 | +4.85% | |
| 1.05 | 1.10 | 1.02 | 1.03 | -1.90% | |
| 1.04 | 1.07 | 1.02 | 1.05 | 0.00% | |
| 1.09 | 1.11 | 1.05 | 1.05 | -0.94% | |
| 1.07 | 1.09 | 1.05 | 1.06 | 0.00% | |
| 1.00 | 1.06 | 0.97 | 1.06 | +8.83% | |
| 1.00 | 1.01 | 0.96 | 0.974 | -3.56% | |
| 1.06 | 1.08 | 0.972 | 1.01 | -3.81% | |
| 1.09 | 1.10 | 1.05 | 1.05 | -1.87% | |
| 1.11 | 1.12 | 1.04 | 1.07 | -4.89% | |
| 1.16 | 1.16 | 1.11 | 1.13 | -2.60% | |
| 1.26 | 1.26 | 1.12 | 1.16 | -7.60% | |
| 1.15 | 1.29 | 1.15 | 1.25 | +6.84% | |
| 1.12 | 1.18 | 1.10 | 1.17 | +3.54% | |
| 1.10 | 1.15 | 1.07 | 1.13 | +0.89% | |
| 1.08 | 1.13 | 1.06 | 1.12 | +0.90% | |
| 1.10 | 1.13 | 1.08 | 1.11 | 0.00% | |
| 1.17 | 1.17 | 1.08 | 1.11 | -1.77% | |
| 1.18 | 1.20 | 1.12 | 1.13 | -2.59% | |
| 1.12 | 1.19 | 1.11 | 1.16 | +0.87% | |
| 1.12 | 1.17 | 1.07 | 1.15 | +5.50% | |
| 1.06 | 1.11 | 1.05 | 1.09 | +1.40% | |
| 1.08 | 1.10 | 1.02 | 1.08 | -0.46% | |
| 1.10 | 1.12 | 1.06 | 1.08 | -5.26% | |
| 1.12 | 1.18 | 1.09 | 1.14 | 0.00% | |
| 1.12 | 1.14 | 1.07 | 1.14 | +0.44% | |
| 1.26 | 1.26 | 1.09 | 1.14 | -5.81% | |
| 1.32 | 1.33 | 1.16 | 1.21 | -11.40% | |
| 1.54 | 1.54 | 1.35 | 1.36 | -6.85% | |
| 1.36 | 1.47 | 1.26 | 1.46 | +12.31% | |
| 1.20 | 1.45 | 1.20 | 1.30 | +20.37% | |
| 1.00 | 1.09 | 0.996 | 1.08 | +8.00% | |
| 1.10 | 1.11 | 1.00 | 1.00 | -6.54% | |
| 1.07 | 1.10 | 1.06 | 1.07 | -0.93% | |
| 1.02 | 1.09 | 1.00 | 1.08 | +6.93% | |
| 1.04 | 1.08 | 1.01 | 1.01 | -3.81% | |
| 1.03 | 1.06 | 1.00 | 1.05 | +2.94% | |
| 1.05 | 1.10 | 1.02 | 1.02 | -1.92% | |
| 1.06 | 1.09 | 0.991 | 1.04 | +0.97% | |
| 1.12 | 1.15 | 1.03 | 1.03 | -6.36% | |
| 1.15 | 1.18 | 1.10 | 1.10 | +0.92% | |
| 1.15 | 1.20 | 1.09 | 1.09 | -5.22% | |
| 1.16 | 1.17 | 1.14 | 1.15 | -1.71% | |
| 1.18 | 1.22 | 1.15 | 1.17 | +3.54% | |
| 1.18 | 1.20 | 1.11 | 1.13 | -3.42% | |
| 1.19 | 1.20 | 1.14 | 1.17 | 0.00% | |
| 1.18 | 1.28 | 1.17 | 1.17 | +2.63% | |
| 1.10 | 1.17 | 1.09 | 1.14 | +1.79% | |
| 1.16 | 1.20 | 1.12 | 1.12 | -1.75% | |
| 1.18 | 1.21 | 1.14 | 1.14 | -2.56% | |
| 1.20 | 1.25 | 1.17 | 1.17 | +6.36% | |
| 1.14 | 1.15 | 1.08 | 1.10 | -3.51% | |
| 1.16 | 1.20 | 1.14 | 1.14 | -0.87% | |
| 1.12 | 1.18 | 1.05 | 1.15 | 0.00% | |
| 1.14 | 1.21 | 1.14 | 1.15 | +2.68% | |
| 1.13 | 1.19 | 1.12 | 1.12 | +1.82% | |
| 1.22 | 1.23 | 1.08 | 1.10 | -7.95% | |
| 1.40 | 1.48 | 1.18 | 1.20 | -23.40% | |
| 1.60 | 1.60 | 1.53 | 1.56 | -3.11% | |
| 1.69 | 1.69 | 1.59 | 1.61 | -2.42% | |
| 1.69 | 1.75 | 1.63 | 1.65 | -2.37% | |
| 1.72 | 1.76 | 1.67 | 1.69 | +1.81% | |
| 1.75 | 1.78 | 1.63 | 1.66 | -5.14% | |
| 1.62 | 1.78 | 1.62 | 1.75 | +6.06% | |
| 1.73 | 1.77 | 1.65 | 1.65 | -6.25% | |
| 1.73 | 1.79 | 1.72 | 1.76 | +1.73% | |
| 1.77 | 1.81 | 1.72 | 1.73 | -0.57% | |
| 1.82 | 1.83 | 1.72 | 1.74 | -2.79% | |
| 1.91 | 1.91 | 1.79 | 1.79 | -6.28% | |
| 1.95 | 2.02 | 1.88 | 1.91 | -2.05% | |
| 1.91 | 2.01 | 1.91 | 1.95 | +1.56% | |
| 1.85 | 1.95 | 1.83 | 1.92 | +2.13% | |
| 1.94 | 1.97 | 1.83 | 1.88 | -5.05% | |
| 2.02 | 2.09 | 1.95 | 1.98 | -1.49% | |
| 2.00 | 2.07 | 1.97 | 2.01 | +2.03% | |
| 1.87 | 2.02 | 1.84 | 1.97 | +2.07% | |
| 1.89 | 1.97 | 1.86 | 1.93 | 0.00% | |
| 2.04 | 2.08 | 1.90 | 1.93 | -7.21% | |
| 2.07 | 2.10 | 2.02 | 2.08 | +0.48% | |
| 2.06 | 2.14 | 2.03 | 2.07 | +2.48% | |
| 2.03 | 2.06 | 1.99 | 2.02 | -0.49% | |
| 2.08 | 2.15 | 2.01 | 2.03 | -3.33% | |
| 2.10 | 2.20 | 2.07 | 2.10 | -0.94% | |
| 2.10 | 2.20 | 2.05 | 2.12 | 0.00% | |
| 2.14 | 2.25 | 2.11 | 2.12 | -0.93% | |
| 2.14 | 2.24 | 2.04 | 2.14 | 0.00% | |
| 2.09 | 2.20 | 2.07 | 2.14 | +2.64% | |
| 2.28 | 2.28 | 2.00 | 2.09 | -6.50% | |
| 2.21 | 2.28 | 2.10 | 2.23 | +4.21% | |
| 2.19 | 2.25 | 2.14 | 2.14 | -3.17% | |
| 2.23 | 2.25 | 2.09 | 2.21 | -0.90% | |
| 2.07 | 2.25 | 2.06 | 2.23 | +10.40% | |
| 2.20 | 2.20 | 1.98 | 2.02 | -8.18% | |
| 2.35 | 2.42 | 2.12 | 2.20 | -6.38% | |
| 2.43 | 2.48 | 2.32 | 2.35 | -2.08% | |
| 2.47 | 2.54 | 2.40 | 2.40 | -4.00% | |
| 2.50 | 2.63 | 2.47 | 2.50 | -0.79% | |
| 2.59 | 2.60 | 2.46 | 2.52 | -2.33% | |
| 2.64 | 2.71 | 2.55 | 2.58 | -2.27% | |
| 2.74 | 2.77 | 2.60 | 2.64 | -3.65% | |
| 2.96 | 3.04 | 2.72 | 2.74 | -6.80% | |
| 3.13 | 3.29 | 2.92 | 2.94 | -6.07% | |
| 2.60 | 3.28 | 2.52 | 3.13 | +25.20% | |
| 2.48 | 2.58 | 2.29 | 2.50 | +2.04% | |
| 2.44 | 2.59 | 2.38 | 2.45 | -3.16% | |
| 2.39 | 2.56 | 2.35 | 2.53 | +5.86% | |
| 2.23 | 2.40 | 2.18 | 2.39 | +7.17% | |
| 2.15 | 2.30 | 2.15 | 2.23 | +2.29% | |
| 2.22 | 2.24 | 2.10 | 2.18 | -1.36% | |
| 2.02 | 2.23 | 2.02 | 2.21 | +8.33% | |
| 2.15 | 2.24 | 2.02 | 2.04 | -5.56% | |
| 2.25 | 2.40 | 2.13 | 2.16 | -5.26% | |
| 2.34 | 2.36 | 2.26 | 2.28 | -3.80% | |
| 2.46 | 2.46 | 2.28 | 2.37 | +0.42% | |
| 2.39 | 2.42 | 2.31 | 2.36 | -1.67% | |
| 2.17 | 2.42 | 2.17 | 2.40 | +10.60% | |
| 2.08 | 2.19 | 2.02 | 2.17 | +4.83% | |
| 2.23 | 2.26 | 2.05 | 2.07 | -7.17% | |
| 2.27 | 2.31 | 2.20 | 2.23 | -3.88% | |
| 2.35 | 2.39 | 2.28 | 2.32 | -1.28% | |
| 2.33 | 2.39 | 2.29 | 2.35 | +1.29% | |
| 2.40 | 2.40 | 2.28 | 2.32 | -3.33% | |
| 2.25 | 2.42 | 2.23 | 2.40 | +9.09% | |
| 2.08 | 2.25 | 2.08 | 2.20 | +6.28% | |
| 2.03 | 2.10 | 1.97 | 2.07 | +4.55% | |
| 2.11 | 2.11 | 1.96 | 1.98 | -5.71% | |
| 2.13 | 2.22 | 2.07 | 2.10 | -2.33% | |
| 2.17 | 2.26 | 2.14 | 2.15 | -0.92% | |
| 2.33 | 2.33 | 2.10 | 2.17 | -6.47% | |
| 2.34 | 2.39 | 2.28 | 2.32 | -1.69% | |
| 2.40 | 2.45 | 2.26 | 2.36 | -3.67% | |
| 2.40 | 2.52 | 2.40 | 2.45 | +1.24% | |
| 2.38 | 2.47 | 2.30 | 2.42 | +2.11% | |
| 2.43 | 2.46 | 2.32 | 2.37 | -2.87% | |
| 2.28 | 2.57 | 2.28 | 2.44 | +6.55% | |
| 2.11 | 2.33 | 2.03 | 2.29 | +11.71% | |
| 2.09 | 2.14 | 2.02 | 2.05 | -1.91% | |
| 2.07 | 2.18 | 2.05 | 2.09 | -2.79% | |
| 2.11 | 2.20 | 2.07 | 2.15 | +3.37% | |
| 2.04 | 2.17 | 2.02 | 2.08 | +1.96% | |
| 2.00 | 2.08 | 1.91 | 2.04 | +2.00% | |
| 1.83 | 2.10 | 1.81 | 2.00 | +11.11% | |
| 1.64 | 1.84 | 1.64 | 1.80 | +5.88% | |
| 1.75 | 1.84 | 1.66 | 1.70 | -1.16% | |
| 1.71 | 1.79 | 1.63 | 1.72 | +0.58% | |
| 1.63 | 1.73 | 1.61 | 1.71 | +3.64% | |
| 1.75 | 1.80 | 1.63 | 1.65 | -7.82% | |
| 1.50 | 1.83 | 1.50 | 1.79 | +16.99% | |
| 1.62 | 1.68 | 1.49 | 1.53 | -5.56% | |
| 1.57 | 1.63 | 1.56 | 1.62 | +2.53% | |
| 1.54 | 1.60 | 1.50 | 1.58 | +4.64% | |
| 1.55 | 1.55 | 1.49 | 1.51 | -0.66% | |
| 1.59 | 1.60 | 1.43 | 1.52 | -4.40% | |
| 1.60 | 1.60 | 1.54 | 1.59 | -1.24% | |
| 1.56 | 1.63 | 1.50 | 1.61 | +4.55% | |
| 1.60 | 1.62 | 1.53 | 1.54 | -6.67% | |
| 1.77 | 1.78 | 1.63 | 1.65 | -6.25% | |
| 1.68 | 1.76 | 1.62 | 1.76 | +6.02% | |
| 1.70 | 1.79 | 1.65 | 1.66 | -5.14% | |
| 1.80 | 1.80 | 1.68 | 1.75 | -2.51% | |
| 1.52 | 1.89 | 1.52 | 1.80 | +18.09% | |
| 1.64 | 1.65 | 1.51 | 1.52 | -7.32% | |
| 1.60 | 1.69 | 1.57 | 1.64 | +4.46% | |
| 1.42 | 1.60 | 1.38 | 1.57 | +10.56% | |
| 1.52 | 1.54 | 1.34 | 1.42 | -7.19% | |
| 1.57 | 1.65 | 1.46 | 1.53 | -3.16% | |
| 1.40 | 1.61 | 1.40 | 1.58 | +15.33% | |
| 1.29 | 1.39 | 1.29 | 1.37 | +5.38% | |
| 1.38 | 1.39 | 1.25 | 1.30 | -3.70% | |
| 1.33 | 1.46 | 1.32 | 1.35 | +2.27% | |
| 1.23 | 1.34 | 1.22 | 1.32 | +4.76% | |
| 1.16 | 1.26 | 1.15 | 1.26 | +11.50% | |
| 1.21 | 1.23 | 1.13 | 1.13 | -5.83% | |
| 1.29 | 1.29 | 1.18 | 1.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKYX chart for longer ranges.