Skillz Inc. (SKLZ)
5.49
0.04 (0.73%)
At close: Jan 14, 2025, 3:59 PM
5.47
-0.36%
After-hours Jan 14, 2025, 07:00 PM EST
SKLZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.45 | 5.51 | 5.42 | 5.47 | 0.02 | 0.37% | 101,371 |
| Jan 13, 2025 | 5.32 | 5.54 | 5.25 | 5.45 | 0.00 | 0.00% | 121,303 |
| Jan 10, 2025 | 5.16 | 5.55 | 5.13 | 5.45 | 0.15 | 2.83% | 145,500 |
| Jan 8, 2025 | 5.59 | 5.59 | 5.29 | 5.30 | -0.31 | -5.53% | 89,708 |
| Jan 7, 2025 | 5.58 | 5.67 | 5.47 | 5.61 | 0.09 | 1.63% | 207,900 |
| Jan 6, 2025 | 5.18 | 5.59 | 5.18 | 5.52 | 0.34 | 6.56% | 210,745 |
| Jan 3, 2025 | 5.29 | 5.42 | 5.15 | 5.18 | -0.15 | -2.81% | 64,746 |
| Jan 2, 2025 | 5.02 | 5.49 | 5.02 | 5.33 | 0.30 | 5.96% | 188,983 |
| Dec 31, 2024 | 4.92 | 5.17 | 4.92 | 5.03 | 0.07 | 1.41% | 188,844 |
| Dec 30, 2024 | 5.10 | 5.17 | 4.94 | 4.96 | -0.25 | -4.80% | 179,892 |
| Dec 27, 2024 | 5.07 | 5.33 | 5.01 | 5.21 | 0.08 | 1.56% | 160,100 |
| Dec 26, 2024 | 4.85 | 5.19 | 4.83 | 5.13 | 0.23 | 4.69% | 177,637 |
| Dec 24, 2024 | 4.33 | 4.98 | 4.33 | 4.90 | 0.51 | 11.62% | 269,606 |
| Dec 23, 2024 | 4.50 | 4.50 | 4.34 | 4.39 | -0.15 | -3.30% | 104,615 |
| Dec 20, 2024 | 4.50 | 4.60 | 4.47 | 4.54 | -0.03 | -0.66% | 87,227 |
| Dec 19, 2024 | 4.61 | 4.65 | 4.51 | 4.57 | -0.07 | -1.51% | 115,705 |
| Dec 18, 2024 | 4.88 | 4.89 | 4.55 | 4.64 | -0.27 | -5.50% | 170,373 |
| Dec 17, 2024 | 4.86 | 4.98 | 4.75 | 4.91 | 0.01 | 0.20% | 111,022 |
| Dec 16, 2024 | 4.85 | 4.94 | 4.85 | 4.90 | 0.02 | 0.41% | 88,441 |
| Dec 13, 2024 | 5.01 | 5.10 | 4.85 | 4.88 | -0.21 | -4.13% | 121,286 |
| Dec 12, 2024 | 5.04 | 5.24 | 5.04 | 5.09 | -0.01 | -0.20% | 76,424 |
| Dec 11, 2024 | 5.18 | 5.25 | 4.94 | 5.10 | -0.08 | -1.54% | 102,906 |
| Dec 10, 2024 | 5.31 | 5.36 | 5.18 | 5.18 | -0.19 | -3.54% | 119,405 |
| Dec 9, 2024 | 5.46 | 5.62 | 5.30 | 5.37 | -0.15 | -2.72% | 112,043 |
| Dec 6, 2024 | 5.65 | 5.68 | 5.51 | 5.52 | 0.01 | 0.18% | 129,900 |
| Dec 5, 2024 | 5.53 | 5.60 | 5.48 | 5.51 | -0.02 | -0.36% | 125,800 |
| Dec 4, 2024 | 5.54 | 5.60 | 5.47 | 5.53 | -0.06 | -1.07% | 76,223 |
| Dec 3, 2024 | 5.65 | 5.68 | 5.53 | 5.59 | -0.11 | -1.93% | 60,382 |
| Dec 2, 2024 | 5.62 | 5.81 | 5.62 | 5.70 | 0.00 | 0.00% | 76,406 |
| Nov 29, 2024 | 5.75 | 5.79 | 5.63 | 5.70 | -0.03 | -0.52% | 34,323 |
| Nov 27, 2024 | 5.60 | 5.82 | 5.59 | 5.73 | 0.10 | 1.78% | 115,968 |
| Nov 26, 2024 | 5.60 | 5.77 | 5.50 | 5.63 | -0.02 | -0.35% | 112,607 |
| Nov 25, 2024 | 5.47 | 5.77 | 5.47 | 5.65 | 0.18 | 3.29% | 209,504 |
| Nov 22, 2024 | 5.36 | 5.56 | 5.32 | 5.47 | 0.18 | 3.40% | 82,900 |
| Nov 21, 2024 | 5.01 | 5.39 | 5.01 | 5.29 | 0.25 | 4.96% | 121,705 |
| Nov 20, 2024 | 5.18 | 5.22 | 5.04 | 5.04 | -0.19 | -3.63% | 109,419 |
| Nov 19, 2024 | 4.97 | 5.29 | 4.97 | 5.23 | 0.21 | 4.18% | 139,050 |
| Nov 18, 2024 | 4.92 | 5.15 | 4.91 | 5.02 | 0.07 | 1.41% | 124,300 |
| Nov 15, 2024 | 5.07 | 5.09 | 4.93 | 4.95 | -0.16 | -3.13% | 98,780 |
| Nov 14, 2024 | 5.24 | 5.24 | 5.04 | 5.11 | -0.15 | -2.85% | 112,700 |
| Nov 13, 2024 | 4.93 | 5.36 | 4.93 | 5.26 | 0.33 | 6.69% | 177,838 |
| Nov 12, 2024 | 4.93 | 5.00 | 4.89 | 4.93 | -0.05 | -1.00% | 95,432 |
| Nov 11, 2024 | 5.12 | 5.23 | 4.88 | 4.98 | -0.09 | -1.78% | 180,100 |
| Nov 8, 2024 | 5.50 | 5.56 | 5.00 | 5.07 | -0.56 | -9.95% | 215,900 |
| Nov 7, 2024 | 5.56 | 5.85 | 5.56 | 5.63 | 0.06 | 1.08% | 104,495 |
| Nov 6, 2024 | 5.76 | 5.80 | 5.52 | 5.57 | -0.11 | -1.94% | 105,331 |
| Nov 5, 2024 | 5.56 | 5.73 | 5.56 | 5.68 | 0.12 | 2.16% | 33,900 |
| Nov 4, 2024 | 5.51 | 5.64 | 5.51 | 5.56 | 0.02 | 0.36% | 54,241 |
| Nov 1, 2024 | 5.74 | 5.77 | 5.52 | 5.54 | -0.23 | -3.99% | 63,199 |
| Oct 31, 2024 | 5.73 | 5.79 | 5.68 | 5.77 | 0.05 | 0.87% | 42,315 |