Skillz Inc. Class A Common Stock (SKLZ)
5.6000
+0.2300 (4.28%)
Skillz Inc is a technology company that operates a mobile gaming platform, enabling developers to create and monetize competitive multiplayer games
The platform provides a unique ecosystem where players can engage in skill-based competitions and tournaments, offering cash prizes and rewards. Skillz focuses on enhancing the player experience through its innovative matchmaking technology and robust user engagement tools, facilitating a vibrant community of gamers. In addition, the company partners with game developers to integrate its competitive gaming solutions, thereby expanding the reach and profitability of their mobile games.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 5.20 | 5.47 | 5.12 | 5.37 | 85,237 | 5.37 |
| 3/03/2025 | 5.83 | 5.85 | 5.25 | 5.27 | 69,552 | 5.27 |
| 2/28/2025 | 5.73 | 5.88 | 5.65 | 5.88 | 53,415 | 5.88 |
| 2/27/2025 | 5.68 | 5.85 | 5.63 | 5.76 | 67,042 | 5.76 |
| 2/26/2025 | 5.59 | 5.82 | 5.55 | 5.66 | 59,938 | 5.66 |
| 2/25/2025 | 6.06 | 6.18 | 5.55 | 5.55 | 91,175 | 5.55 |
| 2/24/2025 | 6.30 | 6.30 | 6.10 | 6.11 | 78,672 | 6.11 |
| 2/21/2025 | 6.29 | 6.50 | 6.29 | 6.33 | 91,621 | 6.33 |
| 2/20/2025 | 6.33 | 6.40 | 6.10 | 6.28 | 89,030 | 6.28 |
| 2/19/2025 | 6.36 | 6.48 | 6.31 | 6.31 | 71,882 | 6.31 |
| 2/18/2025 | 6.41 | 6.50 | 6.41 | 6.44 | 50,213 | 6.44 |
| 2/14/2025 | 6.55 | 6.72 | 6.42 | 6.47 | 62,320 | 6.47 |
| 2/13/2025 | 6.19 | 6.59 | 6.19 | 6.55 | 129,193 | 6.55 |
| 2/12/2025 | 6.35 | 6.35 | 6.06 | 6.08 | 67,992 | 6.08 |
| 2/11/2025 | 6.35 | 6.49 | 6.35 | 6.38 | 63,662 | 6.38 |
| 2/10/2025 | 6.25 | 6.45 | 6.18 | 6.42 | 66,421 | 6.42 |
| 2/07/2025 | 6.42 | 6.42 | 6.08 | 6.21 | 67,429 | 6.21 |
| 2/06/2025 | 6.49 | 6.52 | 6.41 | 6.43 | 33,783 | 6.43 |
| 2/05/2025 | 6.66 | 6.66 | 6.44 | 6.46 | 54,195 | 6.46 |
| 2/04/2025 | 6.66 | 6.83 | 6.62 | 6.66 | 89,181 | 6.66 |
| 2/03/2025 | 6.46 | 6.66 | 6.36 | 6.62 | 93,041 | 6.62 |
| 1/31/2025 | 6.54 | 6.67 | 6.53 | 6.65 | 66,887 | 6.65 |
| 1/30/2025 | 6.67 | 6.72 | 6.51 | 6.59 | 49,543 | 6.59 |
| 1/29/2025 | 6.60 | 6.77 | 6.60 | 6.66 | 64,391 | 6.66 |
| 1/28/2025 | 6.46 | 6.75 | 6.39 | 6.70 | 116,172 | 6.70 |
| 1/27/2025 | 6.51 | 6.67 | 6.22 | 6.36 | 78,355 | 6.36 |
| 1/24/2025 | 6.43 | 6.67 | 6.42 | 6.62 | 90,205 | 6.62 |
| 1/23/2025 | 6.18 | 6.52 | 6.07 | 6.46 | 103,200 | 6.46 |
| 1/22/2025 | 5.81 | 6.37 | 5.81 | 6.23 | 161,526 | 6.23 |
| 1/21/2025 | 6.27 | 6.27 | 5.78 | 5.80 | 143,231 | 5.80 |
| 1/17/2025 | 6.17 | 6.34 | 6.13 | 6.26 | 105,672 | 6.26 |
| 1/16/2025 | 6.22 | 6.43 | 6.01 | 6.09 | 119,053 | 6.09 |
| 1/15/2025 | 5.60 | 6.28 | 5.55 | 6.23 | 467,909 | 6.23 |
| 1/14/2025 | 5.45 | 5.51 | 5.42 | 5.47 | 101,404 | 5.47 |
| 1/13/2025 | 5.32 | 5.54 | 5.25 | 5.45 | 121,298 | 5.45 |
| 1/10/2025 | 5.16 | 5.55 | 5.13 | 5.45 | 145,471 | 5.45 |
| 1/08/2025 | 5.59 | 5.59 | 5.29 | 5.30 | 89,708 | 5.30 |
| 1/07/2025 | 5.58 | 5.67 | 5.47 | 5.61 | 206,596 | 5.61 |
| 1/06/2025 | 5.18 | 5.59 | 5.18 | 5.52 | 207,362 | 5.52 |
| 1/03/2025 | 5.29 | 5.42 | 5.15 | 5.18 | 64,746 | 5.18 |
| 1/02/2025 | 5.02 | 5.49 | 5.02 | 5.33 | 188,753 | 5.33 |
| 12/31/2024 | 4.96 | 0.00 | 5.03 | 5.03 | 0 | 5.03 |
| 12/30/2024 | 5.10 | 5.17 | 4.94 | 4.96 | 179,804 | 4.96 |
| 12/27/2024 | 5.07 | 5.33 | 5.01 | 5.21 | 160,076 | 5.21 |
| 12/26/2024 | 4.85 | 5.19 | 4.83 | 5.13 | 177,628 | 5.13 |
| 12/24/2024 | 4.33 | 4.98 | 4.33 | 4.90 | 269,606 | 4.90 |
| 12/23/2024 | 4.50 | 4.50 | 4.34 | 4.39 | 104,479 | 4.39 |
| 12/20/2024 | 4.50 | 4.60 | 4.47 | 4.54 | 87,227 | 4.54 |
| 12/19/2024 | 4.61 | 4.65 | 4.51 | 4.55 | 94,869 | 4.55 |
| 12/18/2024 | 4.88 | 4.89 | 4.55 | 4.64 | 170,155 | 4.64 |
| 12/17/2024 | 4.86 | 4.98 | 4.75 | 4.91 | 110,868 | 4.91 |
| 12/16/2024 | 4.85 | 4.94 | 4.85 | 4.90 | 88,401 | 4.90 |
| 12/13/2024 | 5.01 | 5.10 | 4.85 | 4.88 | 121,286 | 4.88 |
| 12/12/2024 | 5.04 | 5.24 | 5.04 | 5.09 | 76,360 | 5.09 |
| 12/11/2024 | 5.18 | 5.25 | 4.94 | 5.10 | 102,821 | 5.10 |
| 12/10/2024 | 5.31 | 5.36 | 5.18 | 5.18 | 119,388 | 5.18 |
| 12/09/2024 | 5.46 | 5.62 | 5.30 | 5.37 | 112,022 | 5.37 |
| 12/06/2024 | 5.65 | 5.68 | 5.51 | 5.52 | 129,876 | 5.52 |
| 12/05/2024 | 5.53 | 5.60 | 5.48 | 5.51 | 125,354 | 5.51 |