Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
2.700
-0.160 (-5.59%)
Dec 20, 2024, 4:00 PM EST - Market closed
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.85 | 3.09 | 2.66 | 2.70 | 2.70 | -5.59% | 484,729 |
| Dec 19, 2024 | 3.10 | 3.19 | 2.80 | 2.86 | 2.86 | -4.98% | 143,529 |
| Dec 18, 2024 | 3.21 | 3.36 | 3.00 | 3.01 | 3.01 | -7.38% | 185,765 |
| Dec 17, 2024 | 3.29 | 3.55 | 3.23 | 3.25 | 3.25 | -0.91% | 150,579 |
| Dec 16, 2024 | 3.39 | 3.50 | 3.25 | 3.28 | 3.28 | -2.96% | 165,500 |
| Dec 13, 2024 | 3.28 | 3.47 | 3.21 | 3.38 | 3.38 | 0.90% | 122,642 |
| Dec 12, 2024 | 3.59 | 3.70 | 3.25 | 3.35 | 3.35 | -7.46% | 159,117 |
| Dec 11, 2024 | 3.66 | 3.84 | 3.60 | 3.62 | 3.62 | -0.82% | 123,107 |
| Dec 10, 2024 | 3.95 | 3.98 | 3.52 | 3.65 | 3.65 | -7.59% | 122,287 |
| Dec 9, 2024 | 3.86 | 4.02 | 3.62 | 3.95 | 3.95 | 6.18% | 133,743 |
| Dec 6, 2024 | 3.54 | 3.91 | 3.31 | 3.72 | 3.72 | 4.79% | 813,300 |
| Dec 5, 2024 | 3.81 | 3.99 | 3.52 | 3.55 | 3.55 | -7.79% | 288,374 |
| Dec 4, 2024 | 4.31 | 4.42 | 3.82 | 3.85 | 3.85 | -12.70% | 246,921 |
| Dec 3, 2024 | 4.29 | 4.59 | 4.23 | 4.41 | 4.41 | 3.04% | 144,530 |
| Dec 2, 2024 | 4.50 | 4.51 | 4.27 | 4.28 | 4.28 | -4.68% | 94,019 |
| Nov 29, 2024 | 4.35 | 4.60 | 4.22 | 4.49 | 4.49 | 5.40% | 44,025 |
| Nov 27, 2024 | 4.28 | 4.35 | 4.17 | 4.26 | 4.26 | -0.47% | 76,133 |
| Nov 26, 2024 | 4.15 | 4.33 | 4.08 | 4.28 | 4.28 | 4.39% | 97,313 |
| Nov 25, 2024 | 4.13 | 4.35 | 4.01 | 4.10 | 4.10 | -0.49% | 162,062 |
| Nov 22, 2024 | 4.13 | 4.22 | 4.07 | 4.12 | 4.12 | -1.20% | 119,782 |
| Nov 21, 2024 | 4.31 | 4.49 | 4.16 | 4.17 | 4.17 | -2.57% | 100,875 |
| Nov 20, 2024 | 4.33 | 4.55 | 4.23 | 4.28 | 4.28 | -1.38% | 107,336 |
| Nov 19, 2024 | 4.53 | 4.68 | 4.31 | 4.34 | 4.34 | -4.82% | 97,169 |
| Nov 18, 2024 | 4.95 | 5.10 | 4.54 | 4.56 | 4.56 | -7.88% | 411,219 |
| Nov 15, 2024 | 5.55 | 5.63 | 4.32 | 4.95 | 4.95 | -10.16% | 419,773 |
| Nov 14, 2024 | 5.38 | 5.67 | 5.33 | 5.51 | 5.51 | 3.77% | 104,673 |
| Nov 13, 2024 | 5.49 | 5.51 | 5.16 | 5.31 | 5.31 | -1.48% | 117,077 |
| Nov 12, 2024 | 5.49 | 5.56 | 5.30 | 5.39 | 5.39 | -2.00% | 79,880 |
| Nov 11, 2024 | 5.86 | 5.90 | 5.46 | 5.50 | 5.50 | -3.68% | 148,765 |
| Nov 8, 2024 | 5.96 | 5.96 | 5.44 | 5.71 | 5.71 | 4.96% | 159,133 |
| Nov 7, 2024 | 5.41 | 5.83 | 5.32 | 5.44 | 5.44 | 1.30% | 192,734 |
| Nov 6, 2024 | 5.43 | 5.60 | 5.01 | 5.37 | 5.37 | 0.37% | 216,760 |
| Nov 5, 2024 | 5.74 | 5.74 | 4.97 | 5.35 | 5.35 | -1.65% | 185,238 |
| Nov 4, 2024 | 5.80 | 5.90 | 5.12 | 5.44 | 5.44 | -2.16% | 236,718 |
| Nov 1, 2024 | 5.31 | 5.57 | 5.25 | 5.56 | 5.56 | 6.11% | 93,959 |
| Oct 31, 2024 | 5.12 | 5.28 | 4.92 | 5.24 | 5.24 | 2.95% | 111,478 |
| Oct 30, 2024 | 5.20 | 5.20 | 4.90 | 5.09 | 5.09 | -2.49% | 171,435 |
| Oct 29, 2024 | 5.05 | 5.22 | 4.90 | 5.22 | 5.22 | 1.36% | 176,728 |
| Oct 28, 2024 | 5.14 | 5.16 | 4.96 | 5.15 | 5.15 | 2.39% | 102,820 |
| Oct 25, 2024 | 4.88 | 5.05 | 4.79 | 5.03 | 5.03 | 3.07% | 128,207 |
| Oct 24, 2024 | 5.25 | 5.29 | 4.65 | 4.88 | 4.88 | -6.15% | 344,911 |
| Oct 23, 2024 | 4.94 | 5.20 | 4.80 | 5.20 | 5.20 | 5.26% | 168,092 |
| Oct 22, 2024 | 4.75 | 4.95 | 4.53 | 4.94 | 4.94 | 4.88% | 229,369 |
| Oct 21, 2024 | 4.80 | 5.48 | 4.50 | 4.71 | 4.71 | 1.73% | 530,608 |
| Oct 18, 2024 | 4.24 | 4.63 | 4.01 | 4.63 | 4.63 | 9.46% | 289,774 |
| Oct 17, 2024 | 4.29 | 4.48 | 4.02 | 4.23 | 4.23 | -1.17% | 162,381 |
| Oct 16, 2024 | 4.23 | 4.43 | 4.11 | 4.28 | 4.28 | 1.90% | 302,290 |
| Oct 15, 2024 | 4.05 | 4.53 | 4.02 | 4.20 | 4.20 | 2.69% | 408,871 |
| Oct 14, 2024 | 4.34 | 4.40 | 3.76 | 4.09 | 4.09 | -4.66% | 360,719 |
| Oct 11, 2024 | 3.75 | 4.30 | 3.74 | 4.29 | 4.29 | 14.71% | 229,591 |
| Oct 10, 2024 | 3.66 | 3.75 | 3.53 | 3.74 | 3.74 | - | 199,447 |
| Oct 9, 2024 | 3.85 | 3.91 | 3.66 | 3.74 | 3.74 | -3.36% | 182,741 |
| Oct 8, 2024 | 3.85 | 3.92 | 3.46 | 3.87 | 3.87 | 0.78% | 573,026 |
| Oct 7, 2024 | 3.59 | 3.85 | 3.53 | 3.84 | 3.84 | 8.17% | 331,013 |
| Oct 4, 2024 | 3.59 | 3.67 | 3.42 | 3.55 | 3.55 | -0.84% | 325,560 |
| Oct 3, 2024 | 3.52 | 3.78 | 3.42 | 3.58 | 3.58 | 0.28% | 263,152 |
| Oct 2, 2024 | 3.65 | 3.73 | 3.40 | 3.57 | 3.57 | -3.25% | 362,283 |
| Oct 1, 2024 | 3.91 | 3.91 | 3.53 | 3.69 | 3.69 | -5.63% | 318,304 |
| Sep 30, 2024 | 3.89 | 4.05 | 3.70 | 3.91 | 3.91 | 4.27% | 253,311 |
| Sep 27, 2024 | 4.05 | 4.12 | 3.50 | 3.75 | 3.75 | -5.30% | 193,365 |
| Sep 26, 2024 | 3.98 | 4.12 | 3.65 | 3.96 | 3.96 | 1.80% | 241,264 |
| Sep 25, 2024 | 4.03 | 4.72 | 3.76 | 3.89 | 3.89 | -2.99% | 454,911 |
| Sep 24, 2024 | 3.53 | 4.09 | 3.30 | 4.01 | 4.01 | 14.90% | 624,613 |
| Sep 23, 2024 | 3.31 | 4.36 | 3.30 | 3.49 | 3.49 | 11.15% | 1,887,490 |
| Sep 20, 2024 | 3.16 | 3.50 | 2.95 | 3.14 | 3.14 | -42.81% | 5,143,769 |
| Sep 19, 2024 | 5.37 | 5.89 | 5.35 | 5.49 | 5.49 | 4.77% | 132,096 |
| Sep 18, 2024 | 5.23 | 5.63 | 5.03 | 5.24 | 5.24 | -0.76% | 87,272 |
| Sep 17, 2024 | 5.96 | 6.01 | 5.15 | 5.28 | 5.28 | -8.97% | 124,828 |
| Sep 16, 2024 | 5.98 | 6.13 | 5.76 | 5.80 | 5.80 | -3.33% | 149,797 |
| Sep 13, 2024 | 6.05 | 6.22 | 5.84 | 6.00 | 6.00 | - | 159,138 |
| Sep 12, 2024 | 6.35 | 6.51 | 5.89 | 6.00 | 6.00 | -5.51% | 151,922 |
| Sep 11, 2024 | 7.01 | 7.11 | 6.33 | 6.35 | 6.35 | -9.16% | 593,578 |
| Sep 10, 2024 | 6.51 | 7.04 | 6.40 | 6.99 | 6.99 | 10.08% | 134,052 |
| Sep 9, 2024 | 6.00 | 6.72 | 5.84 | 6.35 | 6.35 | 8.73% | 66,647 |
| Sep 6, 2024 | 6.03 | 6.10 | 5.71 | 5.84 | 5.84 | -3.63% | 133,747 |
| Sep 5, 2024 | 5.96 | 6.69 | 5.82 | 6.06 | 6.06 | 1.17% | 116,645 |
| Sep 4, 2024 | 6.00 | 6.16 | 5.82 | 5.99 | 5.99 | 1.70% | 59,972 |
| Sep 3, 2024 | 6.15 | 6.30 | 5.67 | 5.89 | 5.89 | -4.85% | 43,946 |
| Aug 30, 2024 | 6.39 | 6.75 | 6.09 | 6.19 | 6.19 | -3.13% | 51,379 |
| Aug 29, 2024 | 6.14 | 6.47 | 6.08 | 6.39 | 6.39 | 5.27% | 82,738 |
| Aug 28, 2024 | 6.14 | 6.34 | 5.86 | 6.07 | 6.07 | -2.10% | 70,617 |
| Aug 27, 2024 | 6.92 | 7.47 | 6.19 | 6.20 | 6.20 | -9.62% | 153,806 |
| Aug 26, 2024 | 6.10 | 7.03 | 5.79 | 6.86 | 6.86 | 15.29% | 324,446 |
| Aug 23, 2024 | 5.27 | 5.99 | 5.27 | 5.95 | 5.95 | 12.69% | 215,624 |
| Aug 22, 2024 | 5.63 | 5.75 | 4.85 | 5.28 | 5.28 | -3.83% | 80,955 |
| Aug 21, 2024 | 5.25 | 5.63 | 5.04 | 5.49 | 5.49 | 4.37% | 91,556 |
| Aug 20, 2024 | 4.84 | 5.32 | 4.73 | 5.26 | 5.26 | 7.79% | 184,990 |
| Aug 19, 2024 | 4.72 | 5.01 | 4.59 | 4.88 | 4.88 | 4.72% | 145,898 |
| Aug 16, 2024 | 5.04 | 5.10 | 4.61 | 4.66 | 4.66 | -7.54% | 180,079 |
| Aug 15, 2024 | 4.60 | 5.19 | 4.55 | 5.04 | 5.04 | 12.00% | 398,928 |
| Aug 14, 2024 | 4.36 | 4.57 | 4.18 | 4.50 | 4.50 | 8.43% | 259,229 |
| Aug 13, 2024 | 4.58 | 4.71 | 3.90 | 4.15 | 4.15 | -9.78% | 399,222 |
| Aug 12, 2024 | 4.40 | 4.99 | 4.40 | 4.60 | 4.60 | 1.77% | 100,925 |
| Aug 9, 2024 | 5.02 | 5.16 | 4.52 | 4.52 | 4.52 | -9.42% | 388,854 |
| Aug 8, 2024 | 5.12 | 5.36 | 4.91 | 4.99 | 4.99 | -3.29% | 173,565 |
| Aug 7, 2024 | 5.73 | 5.74 | 5.08 | 5.16 | 5.16 | -8.02% | 204,843 |
| Aug 6, 2024 | 5.52 | 5.66 | 5.35 | 5.61 | 5.61 | 0.72% | 246,290 |
| Aug 5, 2024 | 5.18 | 5.95 | 5.10 | 5.57 | 5.57 | 2.58% | 179,332 |
| Aug 2, 2024 | 5.32 | 5.56 | 5.15 | 5.43 | 5.43 | -0.91% | 107,096 |
| Aug 1, 2024 | 5.18 | 5.65 | 5.01 | 5.48 | 5.48 | 6.00% | 228,691 |