Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
1.790
+0.060 (3.47%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.71 | 1.81 | 1.63 | 1.79 | 1.79 | 3.47% | 320,782 |
| Apr 23, 2025 | 1.55 | 1.73 | 1.48 | 1.73 | 1.73 | 14.57% | 453,083 |
| Apr 22, 2025 | 1.55 | 1.63 | 1.45 | 1.51 | 1.51 | -3.82% | 466,712 |
| Apr 21, 2025 | 1.40 | 1.58 | 1.36 | 1.57 | 1.57 | 9.41% | 568,349 |
| Apr 17, 2025 | 1.58 | 1.65 | 1.41 | 1.44 | 1.44 | -9.18% | 587,704 |
| Apr 16, 2025 | 1.63 | 1.75 | 1.52 | 1.58 | 1.58 | -7.60% | 1,166,500 |
| Apr 15, 2025 | 1.48 | 3.73 | 1.48 | 1.71 | 1.71 | 30.53% | 27,436,526 |
| Apr 14, 2025 | 1.43 | 1.45 | 1.26 | 1.31 | 1.31 | -7.09% | 173,868 |
| Apr 11, 2025 | 1.33 | 1.41 | 1.30 | 1.41 | 1.41 | 5.22% | 140,480 |
| Apr 10, 2025 | 1.34 | 1.40 | 1.24 | 1.34 | 1.34 | -0.74% | 123,199 |
| Apr 9, 2025 | 1.15 | 1.37 | 1.15 | 1.35 | 1.35 | 12.50% | 191,445 |
| Apr 8, 2025 | 1.43 | 1.45 | 1.14 | 1.20 | 1.20 | -13.67% | 274,133 |
| Apr 7, 2025 | 1.22 | 1.42 | 1.22 | 1.39 | 1.39 | 6.92% | 153,069 |
| Apr 4, 2025 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | -7.14% | 198,659 |
| Apr 3, 2025 | 1.38 | 1.43 | 1.26 | 1.40 | 1.40 | -2.10% | 282,791 |
| Apr 2, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 2.14% | 103,318 |
| Apr 1, 2025 | 1.57 | 1.62 | 1.37 | 1.40 | 1.40 | -11.95% | 349,263 |
| Mar 31, 2025 | 1.81 | 1.85 | 1.56 | 1.59 | 1.59 | -14.97% | 455,107 |
| Mar 28, 2025 | 2.13 | 2.25 | 1.81 | 1.87 | 1.87 | -11.79% | 286,301 |
| Mar 27, 2025 | 2.29 | 2.35 | 2.12 | 2.12 | 2.12 | -7.83% | 159,409 |
| Mar 26, 2025 | 2.31 | 2.38 | 2.18 | 2.30 | 2.30 | -2.54% | 186,482 |
| Mar 25, 2025 | 2.38 | 2.44 | 2.08 | 2.36 | 2.36 | 0.43% | 154,635 |
| Mar 24, 2025 | 2.30 | 2.39 | 2.25 | 2.35 | 2.35 | 4.44% | 215,924 |
| Mar 21, 2025 | 1.91 | 2.33 | 1.91 | 2.25 | 2.25 | 19.05% | 670,793 |
| Mar 20, 2025 | 2.00 | 2.08 | 1.84 | 1.89 | 1.89 | -5.50% | 288,070 |
| Mar 19, 2025 | 2.33 | 2.41 | 1.83 | 2.00 | 2.00 | -12.66% | 495,863 |
| Mar 18, 2025 | 2.50 | 2.50 | 2.27 | 2.29 | 2.29 | -9.49% | 187,723 |
| Mar 17, 2025 | 2.50 | 2.57 | 2.45 | 2.53 | 2.53 | 1.20% | 84,889 |
| Mar 14, 2025 | 2.52 | 2.55 | 2.40 | 2.50 | 2.50 | 3.09% | 121,516 |
| Mar 13, 2025 | 2.79 | 2.79 | 2.43 | 2.43 | 2.43 | -12.77% | 192,362 |
| Mar 12, 2025 | 2.75 | 2.88 | 2.66 | 2.78 | 2.78 | 2.58% | 80,664 |
| Mar 11, 2025 | 2.53 | 2.74 | 2.50 | 2.71 | 2.71 | 6.69% | 68,170 |
| Mar 10, 2025 | 2.56 | 2.63 | 2.40 | 2.54 | 2.54 | -3.42% | 197,355 |
| Mar 7, 2025 | 2.59 | 2.73 | 2.50 | 2.63 | 2.63 | 2.33% | 64,382 |
| Mar 6, 2025 | 2.55 | 2.68 | 2.52 | 2.57 | 2.57 | -1.53% | 43,704 |
| Mar 5, 2025 | 2.57 | 2.66 | 2.55 | 2.61 | 2.61 | 1.95% | 69,799 |
| Mar 4, 2025 | 2.50 | 2.60 | 2.50 | 2.56 | 2.56 | 1.99% | 85,819 |
| Mar 3, 2025 | 2.92 | 2.92 | 2.50 | 2.51 | 2.51 | -11.93% | 291,850 |
| Feb 28, 2025 | 2.73 | 2.85 | 2.65 | 2.85 | 2.85 | 6.34% | 167,146 |
| Feb 27, 2025 | 2.94 | 2.94 | 2.63 | 2.68 | 2.68 | -3.60% | 135,694 |
| Feb 26, 2025 | 2.89 | 2.95 | 2.73 | 2.78 | 2.78 | -3.81% | 132,950 |
| Feb 25, 2025 | 2.86 | 2.95 | 2.65 | 2.89 | 2.89 | - | 242,836 |
| Feb 24, 2025 | 3.02 | 3.07 | 2.80 | 2.89 | 2.89 | -3.02% | 133,013 |
| Feb 21, 2025 | 3.14 | 3.27 | 2.93 | 2.98 | 2.98 | -4.79% | 124,296 |
| Feb 20, 2025 | 3.16 | 3.31 | 3.08 | 3.13 | 3.13 | -1.57% | 164,972 |
| Feb 19, 2025 | 3.20 | 3.26 | 3.02 | 3.18 | 3.18 | 2.25% | 95,464 |
| Feb 18, 2025 | 3.21 | 3.35 | 2.97 | 3.11 | 3.11 | -1.58% | 264,528 |
| Feb 14, 2025 | 3.07 | 3.30 | 3.02 | 3.16 | 3.16 | 3.27% | 98,251 |
| Feb 13, 2025 | 2.89 | 3.10 | 2.81 | 3.06 | 3.06 | 7.37% | 171,230 |
| Feb 12, 2025 | 2.93 | 3.01 | 2.72 | 2.85 | 2.85 | -1.38% | 129,247 |