NasdaqGM - Nasdaq Real Time Price USD

SK Growth Opportunities Corporation (SKGRW)

0.5001

+0.0001

+(0.02%)

At close: January 21 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.5300	0.5300	0.5000	0.5000	0.5000	8,000
Jan 17, 2025	0.5000	0.5130	0.4900	0.5000	0.5000	10,000
Jan 16, 2025	0.5490	0.5500	0.5490	0.5500	0.5500	1,100
Jan 15, 2025	0.5140	0.5210	0.5140	0.5210	0.5210	600
Jan 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	5,100
Jan 13, 2025	0.5850	0.5850	0.5500	0.5500	0.5500	6,600
Jan 10, 2025	0.5500	0.6000	0.5500	0.5700	0.5700	3,100
Jan 8, 2025	0.5600	0.5700	0.4900	0.5000	0.5000	10,000
Jan 7, 2025	0.5250	0.5500	0.5000	0.5000	0.5000	8,200
Jan 6, 2025	0.5750	0.5820	0.5250	0.5540	0.5540	37,300
Jan 3, 2025	0.5800	0.5800	0.5220	0.5600	0.5600	29,300
Jan 2, 2025	0.5900	0.5900	0.5500	0.5800	0.5800	7,300
Dec 31, 2024	0.6400	0.6400	0.5830	0.6000	0.6000	9,400
Dec 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,700
Dec 27, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	200
Dec 26, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	200
Dec 24, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	2,100
Dec 23, 2024	0.6000	0.6000	0.5500	0.5900	0.5900	5,500
Dec 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 19, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	9,000
Dec 18, 2024	0.5340	0.5840	0.5100	0.5500	0.5500	3,600
Dec 17, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	11,900
Dec 16, 2024	0.6000	0.6000	0.5300	0.5550	0.5550	10,100
Dec 13, 2024	0.5500	0.5800	0.5400	0.5400	0.5400	10,000
Dec 12, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	3,500
Dec 11, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	73,700
Dec 10, 2024	0.5200	0.5390	0.5190	0.5190	0.5190	2,900
Dec 9, 2024	0.4300	0.6000	0.4300	0.5000	0.5000	537,200
Dec 6, 2024	0.4000	0.4740	0.3800	0.4530	0.4530	116,800
Dec 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Dec 3, 2024	0.3900	0.3900	0.3600	0.3900	0.3900	30,300
Dec 2, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	11,500
Nov 29, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	1,000
Nov 27, 2024	0.3900	0.4100	0.3720	0.3720	0.3720	32,000
Nov 26, 2024	0.3800	0.3900	0.3500	0.3720	0.3720	34,200
Nov 25, 2024	0.3500	0.3750	0.3500	0.3500	0.3500	82,400
Nov 22, 2024	0.3200	0.3700	0.3200	0.3300	0.3300	45,100
Nov 21, 2024	0.3500	0.3500	0.2800	0.3200	0.3200	17,000
Nov 20, 2024	0.3570	0.3570	0.3570	0.3570	0.3570	-
Nov 19, 2024	0.3570	0.3570	0.3570	0.3570	0.3570	100
Nov 18, 2024	0.3330	0.4200	0.2800	0.3490	0.3490	14,300
Nov 15, 2024	0.3390	0.3390	0.3390	0.3390	0.3390	800
Nov 14, 2024	0.3000	0.3200	0.2910	0.3200	0.3200	26,600
Nov 13, 2024	0.3000	0.3390	0.3000	0.3000	0.3000	31,700
Nov 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	23,900
Nov 11, 2024	0.2840	0.3000	0.2800	0.3000	0.3000	8,100
Nov 8, 2024	0.2040	0.3000	0.2040	0.2840	0.2840	4,300
Nov 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	200
Nov 6, 2024	0.2700	0.3490	0.2700	0.3000	0.3000	85,100
Nov 5, 2024	0.2800	0.2900	0.2600	0.2900	0.2900	9,700
Nov 4, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 1, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,700
Oct 31, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	18,900
Oct 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	16,600
Oct 29, 2024	0.2600	0.2990	0.2600	0.2600	0.2600	35,900
Oct 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Oct 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Oct 24, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Oct 23, 2024	0.2500	0.2600	0.2200	0.2350	0.2350	32,300
Oct 22, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	3,100
Oct 21, 2024	0.2500	0.2500	0.2350	0.2350	0.2350	800
Oct 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Oct 17, 2024	0.2490	0.2600	0.2300	0.2500	0.2500	39,700
Oct 16, 2024	0.2500	0.2500	0.2260	0.2260	0.2260	52,300
Oct 15, 2024	0.2400	0.2450	0.2300	0.2400	0.2400	35,300
Oct 14, 2024	0.2340	0.2400	0.2110	0.2400	0.2400	700
Oct 11, 2024	0.2200	0.2400	0.2200	0.2400	0.2400	100,800
Oct 10, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Oct 9, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Oct 8, 2024	0.2400	0.2420	0.2100	0.2300	0.2300	214,600
Oct 7, 2024	0.2100	0.2500	0.2100	0.2400	0.2400	455,000
Oct 4, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	3,000
Oct 3, 2024	0.1700	0.2100	0.1650	0.2100	0.2100	3,300
Oct 2, 2024	0.1800	0.2000	0.1510	0.1700	0.1700	14,200
Oct 1, 2024	0.2100	0.2100	0.1600	0.1900	0.1900	27,400
Sep 30, 2024	0.2180	0.2180	0.2100	0.2100	0.2100	2,300
Sep 27, 2024	0.2310	0.2500	0.2100	0.2500	0.2500	2,300
Sep 26, 2024	0.2450	0.2450	0.2200	0.2200	0.2200	3,700
Sep 25, 2024	0.2260	0.2350	0.2260	0.2350	0.2350	300
Sep 24, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Sep 23, 2024	0.2500	0.2500	0.2100	0.2100	0.2100	1,000
Sep 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	77,400
Sep 19, 2024	0.3000	0.3000	0.2400	0.2500	0.2500	28,100
Sep 18, 2024	0.2800	0.2800	0.2520	0.2520	0.2520	2,800
Sep 17, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	2,900
Sep 16, 2024	0.2920	0.3000	0.2920	0.3000	0.3000	4,200
Sep 13, 2024	0.2830	0.2830	0.2660	0.2700	0.2700	13,300
Sep 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,400
Sep 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Sep 9, 2024	0.3150	0.3150	0.3000	0.3150	0.3150	4,600
Sep 6, 2024	0.3000	0.3000	0.2960	0.2970	0.2970	168,000
Sep 5, 2024	0.3080	0.3080	0.2800	0.2970	0.2970	7,200
Sep 4, 2024	0.2980	0.3000	0.2800	0.3000	0.3000	192,200
Sep 3, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	-
Aug 30, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	100
Aug 29, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Aug 28, 2024	0.3000	0.3160	0.3000	0.3160	0.3160	53,000
Aug 27, 2024	0.3120	0.3430	0.2500	0.2500	0.2500	163,800
Aug 26, 2024	0.3000	0.3470	0.3000	0.3330	0.3330	474,500
Aug 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	79,900
Aug 22, 2024	0.2850	0.3200	0.2850	0.3000	0.3000	151,300
Aug 21, 2024	0.3000	0.3340	0.3000	0.3000	0.3000	140,400
Aug 20, 2024	0.3240	0.3600	0.2800	0.3500	0.3500	134,000
Aug 19, 2024	0.3000	0.3300	0.2700	0.2900	0.2900	238,500
Aug 16, 2024	0.3000	0.3140	0.3000	0.3020	0.3020	20,100
Aug 15, 2024	0.3000	0.3250	0.2900	0.3000	0.3000	45,900
Aug 14, 2024	0.3000	0.3130	0.3000	0.3000	0.3000	6,600
Aug 13, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Aug 12, 2024	0.2900	0.3650	0.2600	0.3610	0.3610	148,200
Aug 9, 2024	0.3100	0.3420	0.2710	0.3420	0.3420	3,600
Aug 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 7, 2024	0.3300	0.3900	0.3300	0.3700	0.3700	2,600
Aug 6, 2024	0.2540	0.3100	0.2500	0.3100	0.3100	2,000
Aug 5, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	12,600
Aug 2, 2024	0.2900	0.3000	0.2700	0.2700	0.2700	15,500
Aug 1, 2024	0.2700	0.4000	0.2700	0.3010	0.3010	224,000
Jul 31, 2024	0.2600	0.3000	0.2600	0.2700	0.2700	14,200
Jul 30, 2024	0.3300	0.3500	0.3300	0.3490	0.3490	8,500
Jul 29, 2024	0.4000	0.4000	0.3000	0.3530	0.3530	17,400
Jul 26, 2024	0.2820	0.3500	0.2600	0.3500	0.3500	203,400
Jul 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 24, 2024	0.2720	0.2820	0.2720	0.2800	0.2800	2,700
Jul 23, 2024	0.2790	0.2820	0.2790	0.2800	0.2800	2,400
Jul 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,600
Jul 19, 2024	0.2690	0.2690	0.2690	0.2690	0.2690	-
Jul 18, 2024	0.2250	0.2690	0.2250	0.2690	0.2690	7,000
Jul 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	800
Jul 15, 2024	0.2500	0.2680	0.2500	0.2680	0.2680	1,300
Jul 12, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
Jul 11, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
Jul 10, 2024	0.2500	0.2900	0.2500	0.2790	0.2790	2,400
Jul 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 8, 2024	0.2000	0.3000	0.2000	0.2800	0.2800	52,700
Jul 5, 2024	0.2390	0.2400	0.2000	0.2000	0.2000	21,200
Jul 3, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jul 2, 2024	0.2370	0.2400	0.2260	0.2400	0.2400	22,800
Jul 1, 2024	0.2300	0.2310	0.2300	0.2300	0.2300	1,600
Jun 28, 2024	0.2400	0.2400	0.2370	0.2370	0.2370	700
Jun 27, 2024	0.2190	0.2190	0.2190	0.2190	0.2190	300
Jun 26, 2024	0.2380	0.2400	0.2280	0.2280	0.2280	15,900
Jun 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,500
Jun 24, 2024	0.2020	0.2400	0.2000	0.2400	0.2400	29,100
Jun 21, 2024	0.2330	0.2330	0.2210	0.2210	0.2210	500
Jun 20, 2024	0.2300	0.2400	0.2000	0.2400	0.2400	33,700
Jun 18, 2024	0.2300	0.2300	0.2100	0.2100	0.2100	3,200
Jun 17, 2024	0.2100	0.2300	0.2100	0.2100	0.2100	35,900
Jun 14, 2024	0.2160	0.2300	0.2070	0.2300	0.2300	22,500
Jun 13, 2024	0.2100	0.2400	0.2100	0.2290	0.2290	254,300
Jun 12, 2024	0.2100	0.2500	0.2100	0.2100	0.2100	23,600
Jun 11, 2024	0.2500	0.2500	0.2200	0.2200	0.2200	294,900
Jun 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	76,300
Jun 7, 2024	0.2500	0.2520	0.2380	0.2500	0.2500	9,500
Jun 6, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 5, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 4, 2024	0.2320	0.2800	0.2100	0.2700	0.2700	18,400
Jun 3, 2024	0.2100	0.2800	0.2100	0.2800	0.2800	700
May 31, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	1,900
May 30, 2024	0.2210	0.2600	0.2200	0.2600	0.2600	38,400
May 29, 2024	0.3000	0.3000	0.2500	0.2500	0.2500	69,600
May 28, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	500
May 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 23, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	3,700
May 22, 2024	0.2400	0.3000	0.2200	0.3000	0.3000	1,400
May 21, 2024	0.2800	0.3100	0.2400	0.2940	0.2940	22,100
May 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,200
May 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 16, 2024	0.2300	0.3000	0.2300	0.2800	0.2800	3,700
May 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 14, 2024	0.2500	0.2700	0.2300	0.2700	0.2700	61,200
May 13, 2024	0.2500	0.2900	0.2500	0.2810	0.2810	8,400
May 10, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	300
May 9, 2024	0.2610	0.2610	0.2610	0.2610	0.2610	-
May 8, 2024	0.2600	0.2700	0.2410	0.2610	0.2610	63,000
May 7, 2024	0.2700	0.2810	0.2200	0.2700	0.2700	514,700
May 6, 2024	0.2660	0.2780	0.2660	0.2710	0.2710	6,000
May 3, 2024	0.2610	0.2710	0.2610	0.2710	0.2710	7,900
May 2, 2024	0.2910	0.3320	0.2500	0.3000	0.3000	313,300
May 1, 2024	0.3790	0.3790	0.3200	0.3200	0.3200	7,100
Apr 30, 2024	0.3370	0.3600	0.2800	0.2900	0.2900	11,700
Apr 29, 2024	0.2900	0.3300	0.2410	0.2770	0.2770	8,800
Apr 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,100
Apr 25, 2024	0.3800	0.3900	0.3600	0.3770	0.3770	4,200
Apr 24, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	5,500
Apr 23, 2024	0.2790	0.3200	0.2500	0.3200	0.3200	3,300
Apr 22, 2024	0.2310	0.3000	0.2310	0.2880	0.2880	7,900
Apr 19, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	151,100
Apr 18, 2024	0.2890	0.3000	0.2400	0.2400	0.2400	181,300
Apr 17, 2024	0.3600	0.3650	0.2700	0.2770	0.2770	300,600
Apr 16, 2024	0.3850	0.4420	0.3600	0.3810	0.3810	33,600
Apr 15, 2024	0.4400	0.4400	0.3800	0.4340	0.4340	7,400
Apr 12, 2024	0.5000	0.5000	0.3900	0.4010	0.4010	12,700
Apr 11, 2024	0.5000	0.5000	0.4500	0.4700	0.4700	7,400
Apr 10, 2024	0.4800	0.5000	0.4600	0.4800	0.4800	41,300
Apr 9, 2024	0.4500	0.5000	0.4500	0.4950	0.4950	3,500
Apr 8, 2024	0.4800	0.4900	0.4660	0.4660	0.4660	2,100
Apr 5, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	2,500
Apr 4, 2024	0.4900	0.5000	0.4100	0.4230	0.4230	14,900
Apr 3, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	12,600
Apr 2, 2024	0.4700	0.5000	0.4600	0.5000	0.5000	1,300
Apr 1, 2024	0.4210	0.5300	0.4210	0.4900	0.4900	26,900
Mar 28, 2024	0.4790	0.5100	0.4500	0.4700	0.4700	8,100
Mar 27, 2024	0.5400	0.5600	0.4700	0.5000	0.5000	30,700
Mar 26, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	5,800
Mar 25, 2024	0.5000	0.5000	0.4700	0.5000	0.5000	29,400
Mar 22, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	9,000
Mar 21, 2024	0.4700	0.5600	0.4560	0.5500	0.5500	26,100
Mar 20, 2024	0.4500	0.4690	0.4500	0.4690	0.4690	3,100
Mar 19, 2024	0.4310	0.4900	0.4310	0.4600	0.4600	1,800
Mar 18, 2024	0.4100	0.4700	0.4100	0.4300	0.4300	1,900
Mar 15, 2024	0.4250	0.4300	0.3800	0.3800	0.3800	25,400
Mar 14, 2024	0.4470	0.4670	0.4120	0.4670	0.4670	1,400
Mar 13, 2024	0.4200	0.5000	0.4100	0.4200	0.4200	8,500
Mar 12, 2024	0.4100	0.5400	0.3780	0.4920	0.4920	9,700
Mar 11, 2024	0.4660	0.4660	0.4300	0.4300	0.4300	14,800
Mar 8, 2024	0.4500	0.4710	0.4480	0.4500	0.4500	20,400
Mar 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	300
Mar 6, 2024	0.4560	0.5300	0.4210	0.5300	0.5300	18,900
Mar 5, 2024	0.5300	0.5300	0.4580	0.4660	0.4660	110,400
Mar 4, 2024	0.5400	0.5500	0.5000	0.5010	0.5010	31,400
Mar 1, 2024	0.5000	0.5600	0.5000	0.5000	0.5000	9,000
Feb 29, 2024	0.6500	0.6500	0.5000	0.5000	0.5000	362,500
Feb 28, 2024	0.4500	0.5900	0.4000	0.5000	0.5000	1,968,100
Feb 27, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Feb 26, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	300
Feb 23, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Feb 22, 2024	0.0980	0.1000	0.0980	0.1000	0.1000	400
Feb 21, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Feb 20, 2024	0.0780	0.0900	0.0780	0.0900	0.0900	11,200
Feb 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 13, 2024	0.0670	0.0700	0.0670	0.0700	0.0700	1,700
Feb 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Feb 9, 2024	0.0800	0.0800	0.0790	0.0800	0.0800	20,500
Feb 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
Feb 6, 2024	0.0640	0.0640	0.0600	0.0600	0.0600	2,200
Feb 5, 2024	0.0710	0.0780	0.0650	0.0700	0.0700	10,000
Feb 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,200
Feb 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	200

CLRCW ClimateRock

0.0218

+3.81%

BAYA Bayview Acquisition Corp

10.78

+0.56%

DYCQ DT Cloud Acquisition Corporation

10.48

+0.10%

GBBKW Global Blockchain Acquisition Corp.

0.0526

+5.41%

CLRC ClimateRock

11.91

+0.25%

CCIRW Cohen Circle Acquisition Corp. I

0.7500

-6.25%

FLDDW FTAC Emerald Acquisition Corp.

0.7300

-8.98%

GBBK Global Blockchain Acquisition Corp.

11.05

-0.09%

FVN Future Vision II Acquisition Corp.

10.08

-0.59%

CEP Cantor Equity Partners, Inc. Class A Ordinary Shares

10.40

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SK Growth Opportunities Corporation (SKGRW)

Related Tickers