Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
3.910
-0.100 (-2.49%)
At close: Jul 25, 2025, 4:00 PM
4.030
+0.120 (3.07%)
After-hours: Jul 25, 2025, 7:43 PM EDT

Skye Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.994.043.843.913.91-2.49%194,145
Jul 24, 20254.404.403.994.014.01-8.03%261,603
Jul 23, 20253.934.393.874.364.3612.37%725,872
Jul 22, 20253.664.033.463.883.884.02%544,261
Jul 21, 20253.984.113.653.733.73-4.11%432,611
Jul 18, 20253.783.953.723.893.894.57%323,231
Jul 17, 20253.713.813.653.723.720.81%237,493
Jul 16, 20253.743.833.503.693.69-1.34%373,415
Jul 15, 20253.934.083.563.743.74-4.83%646,441
Jul 14, 20253.964.003.783.933.93-1.26%381,815
Jul 11, 20253.874.173.873.983.981.02%398,927
Jul 10, 20254.204.213.653.943.94-6.64%1,180,595
Jul 9, 20254.324.374.154.224.22-2.99%496,070
Jul 8, 20254.394.443.924.354.35-0.91%846,284
Jul 7, 20254.594.754.254.394.39-4.77%942,750
Jul 3, 20254.184.654.064.614.6110.55%947,978
Jul 2, 20253.784.253.684.174.1711.50%871,382
Jul 1, 20254.114.213.413.743.74-10.53%1,740,520
Jun 30, 20254.205.004.094.184.181.70%2,141,965
Jun 27, 20254.855.754.104.114.11-3.29%7,490,584
Jun 26, 20253.764.673.524.254.2515.18%2,216,540
Jun 25, 20253.693.833.253.693.691.93%2,066,552
Jun 24, 20253.193.652.993.623.6226.13%7,300,913
Jun 23, 20252.373.182.312.872.8732.87%13,682,175
Jun 20, 20252.142.212.122.162.160.93%290,114
Jun 18, 20252.072.162.062.142.143.38%99,959
Jun 17, 20252.112.222.052.072.07-2.36%136,068
Jun 16, 20252.082.202.042.122.123.41%92,255
Jun 13, 20252.112.152.042.052.05-5.53%128,685
Jun 12, 20252.192.252.132.172.17-116,823
Jun 11, 20252.392.392.122.172.17-8.44%282,119
Jun 10, 20252.342.442.252.372.371.28%203,695
Jun 9, 20252.482.482.292.342.34-3.70%190,500
Jun 6, 20252.172.482.172.432.4313.02%342,981
Jun 5, 20252.252.312.122.152.15-4.02%238,155
Jun 4, 20252.312.402.192.242.24-2.18%201,929
Jun 3, 20252.392.452.252.292.292.23%535,682
Jun 2, 20251.992.281.992.242.2413.13%237,549
May 30, 20252.122.121.961.981.98-6.60%231,908
May 29, 20252.082.222.022.122.126.53%204,683
May 28, 20252.222.281.981.991.99-9.55%198,256
May 27, 20251.942.201.912.202.2015.79%267,336
May 23, 20252.032.101.881.901.90-8.21%319,226
May 22, 20252.192.202.032.072.07-6.33%270,083
May 21, 20252.032.221.972.212.2112.18%250,135
May 20, 20252.102.131.891.971.97-8.37%260,982
May 19, 20251.872.201.872.152.1514.97%217,180
May 16, 20252.012.031.781.871.87-6.97%222,432
May 15, 20251.892.041.812.012.015.79%139,708
May 14, 20251.952.101.901.901.90-2.06%106,099