Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
4.375
+0.095 (2.22%)
Nov 21, 2024, 11:32 AM EST - Market open

Skye Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.334.554.234.284.28-1.38%107,323
Nov 19, 20244.534.684.314.344.34-4.82%97,169
Nov 18, 20244.955.104.544.564.56-7.88%411,219
Nov 15, 20245.555.634.324.954.95-10.16%419,773
Nov 14, 20245.385.675.335.515.513.77%104,673
Nov 13, 20245.495.515.165.315.31-1.48%117,077
Nov 12, 20245.495.565.305.395.39-2.00%79,880
Nov 11, 20245.865.905.465.505.50-3.68%148,765
Nov 8, 20245.965.965.445.715.714.96%159,133
Nov 7, 20245.415.835.325.445.441.30%192,734
Nov 6, 20245.435.605.015.375.370.37%216,760
Nov 5, 20245.745.744.975.355.35-1.65%185,238
Nov 4, 20245.805.905.125.445.44-2.16%236,718
Nov 1, 20245.315.575.255.565.566.11%93,959
Oct 31, 20245.125.284.925.245.242.95%111,478
Oct 30, 20245.205.204.905.095.09-2.49%171,435
Oct 29, 20245.055.224.905.225.221.36%176,728
Oct 28, 20245.145.164.965.155.152.39%102,820
Oct 25, 20244.885.054.795.035.033.07%128,207
Oct 24, 20245.255.294.654.884.88-6.15%344,911
Oct 23, 20244.945.204.805.205.205.26%168,092
Oct 22, 20244.754.954.534.944.944.88%229,369
Oct 21, 20244.805.484.504.714.711.73%530,608
Oct 18, 20244.244.634.014.634.639.46%289,774
Oct 17, 20244.294.484.024.234.23-1.17%162,381
Oct 16, 20244.234.434.114.284.281.90%302,290
Oct 15, 20244.054.534.024.204.202.69%408,871
Oct 14, 20244.344.403.764.094.09-4.66%360,719
Oct 11, 20243.754.303.744.294.2914.71%229,591
Oct 10, 20243.663.753.533.743.74-199,447
Oct 9, 20243.853.913.663.743.74-3.36%182,741
Oct 8, 20243.853.923.463.873.870.78%573,026
Oct 7, 20243.593.853.533.843.848.17%331,013
Oct 4, 20243.593.673.423.553.55-0.84%325,560
Oct 3, 20243.523.783.423.583.580.28%263,152
Oct 2, 20243.653.733.403.573.57-3.25%362,283
Oct 1, 20243.913.913.533.693.69-5.63%318,304
Sep 30, 20243.894.053.703.913.914.27%253,311
Sep 27, 20244.054.123.503.753.75-5.30%193,365
Sep 26, 20243.984.123.653.963.961.80%241,264
Sep 25, 20244.034.723.763.893.89-2.99%454,911
Sep 24, 20243.534.093.304.014.0114.90%624,613
Sep 23, 20243.314.363.303.493.4911.15%1,887,490
Sep 20, 20243.163.502.953.143.14-42.81%5,143,769
Sep 19, 20245.375.895.355.495.494.77%132,096
Sep 18, 20245.235.635.035.245.24-0.76%87,272
Sep 17, 20245.966.015.155.285.28-8.97%124,828
Sep 16, 20245.986.135.765.805.80-3.33%149,797
Sep 13, 20246.056.225.846.006.00-159,138
Sep 12, 20246.356.515.896.006.00-5.51%151,922
Sep 11, 20247.017.116.336.356.35-9.16%593,578
Sep 10, 20246.517.046.406.996.9910.08%134,052
Sep 9, 20246.006.725.846.356.358.73%66,647
Sep 6, 20246.036.105.715.845.84-3.63%133,747
Sep 5, 20245.966.695.826.066.061.17%116,645
Sep 4, 20246.006.165.825.995.991.70%59,972
Sep 3, 20246.156.305.675.895.89-4.85%43,946
Aug 30, 20246.396.756.096.196.19-3.13%51,379
Aug 29, 20246.146.476.086.396.395.27%82,738
Aug 28, 20246.146.345.866.076.07-2.10%70,617
Aug 27, 20246.927.476.196.206.20-9.62%153,806
Aug 26, 20246.107.035.796.866.8615.29%324,446
Aug 23, 20245.275.995.275.955.9512.69%215,624
Aug 22, 20245.635.754.855.285.28-3.83%80,955
Aug 21, 20245.255.635.045.495.494.37%91,556
Aug 20, 20244.845.324.735.265.267.79%184,990
Aug 19, 20244.725.014.594.884.884.72%145,898
Aug 16, 20245.045.104.614.664.66-7.54%180,079
Aug 15, 20244.605.194.555.045.0412.00%398,928
Aug 14, 20244.364.574.184.504.508.43%259,229
Aug 13, 20244.584.713.904.154.15-9.78%399,222
Aug 12, 20244.404.994.404.604.601.77%100,925
Aug 9, 20245.025.164.524.524.52-9.42%388,854
Aug 8, 20245.125.364.914.994.99-3.29%173,565
Aug 7, 20245.735.745.085.165.16-8.02%204,843
Aug 6, 20245.525.665.355.615.610.72%246,290
Aug 5, 20245.185.955.105.575.572.58%179,332
Aug 2, 20245.325.565.155.435.43-0.91%107,096
Aug 1, 20245.185.655.015.485.486.00%228,691
Jul 31, 20245.425.524.635.175.17-5.14%133,459
Jul 30, 20245.985.985.445.455.45-8.71%66,519
Jul 29, 20246.176.175.735.975.97-3.08%51,817
Jul 26, 20245.996.225.916.166.164.41%192,401
Jul 25, 20245.936.045.795.905.90-1.01%77,729
Jul 24, 20246.026.045.765.965.96-1.65%206,157
Jul 23, 20246.056.165.966.066.06-0.66%194,675
Jul 22, 20245.886.115.886.106.103.57%133,156
Jul 19, 20246.026.185.775.895.89-1.17%99,342
Jul 18, 20246.236.425.925.965.96-5.55%105,284
Jul 17, 20246.676.686.136.316.31-4.97%127,590
Jul 16, 20246.366.726.276.646.645.40%250,868
Jul 15, 20246.606.765.956.306.30-2.17%214,767
Jul 12, 20246.536.836.276.446.44-1.08%102,594
Jul 11, 20246.196.535.866.516.516.90%146,248
Jul 10, 20245.676.335.486.096.099.14%265,665
Jul 9, 20246.356.935.585.585.58-9.27%255,081
Jul 8, 20245.426.395.426.156.1511.82%571,352
Jul 5, 20247.017.355.255.505.50-26.27%354,282
Jul 3, 20247.507.606.987.467.46-1.32%197,917
Jul 2, 20247.928.267.487.567.56-6.20%134,277