Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
1.730
+0.070 (4.22%)
Oct 8, 2025, 9:58 AM EDT - Market open
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.03 | 2.10 | 1.65 | 1.66 | 1.66 | -12.63% | 6,802,769 |
| Oct 6, 2025 | 1.83 | 2.30 | 1.77 | 1.90 | 1.90 | -60.00% | 16,292,267 |
| Oct 3, 2025 | 4.56 | 4.99 | 4.42 | 4.75 | 4.75 | 5.79% | 665,211 |
| Oct 2, 2025 | 4.33 | 4.57 | 4.28 | 4.49 | 4.49 | 5.40% | 399,763 |
| Oct 1, 2025 | 3.91 | 4.46 | 3.88 | 4.26 | 4.26 | 8.40% | 606,172 |
| Sep 30, 2025 | 4.03 | 4.11 | 3.85 | 3.93 | 3.93 | 1.29% | 291,373 |
| Sep 29, 2025 | 4.13 | 4.15 | 3.86 | 3.88 | 3.88 | -5.60% | 374,025 |
| Sep 26, 2025 | 3.60 | 4.16 | 3.51 | 4.11 | 4.11 | 14.17% | 772,322 |
| Sep 25, 2025 | 3.56 | 3.61 | 3.36 | 3.60 | 3.60 | 0.56% | 289,013 |
| Sep 24, 2025 | 3.75 | 3.77 | 3.51 | 3.58 | 3.58 | -2.98% | 343,661 |
| Sep 23, 2025 | 3.96 | 3.96 | 3.65 | 3.69 | 3.69 | -5.14% | 383,165 |
| Sep 22, 2025 | 4.06 | 4.10 | 3.85 | 3.89 | 3.89 | -2.75% | 418,236 |
| Sep 19, 2025 | 3.94 | 4.05 | 3.87 | 4.00 | 4.00 | 1.52% | 314,762 |
| Sep 18, 2025 | 3.99 | 4.19 | 3.85 | 3.94 | 3.94 | 0.77% | 295,657 |
| Sep 17, 2025 | 3.87 | 4.02 | 3.85 | 3.91 | 3.91 | 1.30% | 152,113 |
| Sep 16, 2025 | 4.06 | 4.10 | 3.71 | 3.86 | 3.86 | -5.16% | 412,792 |
| Sep 15, 2025 | 4.22 | 4.55 | 4.00 | 4.07 | 4.07 | -4.24% | 638,572 |
| Sep 12, 2025 | 4.25 | 4.30 | 4.12 | 4.25 | 4.25 | -0.23% | 242,438 |
| Sep 11, 2025 | 4.19 | 4.35 | 3.96 | 4.26 | 4.26 | 3.15% | 494,605 |
| Sep 10, 2025 | 4.12 | 4.32 | 4.01 | 4.13 | 4.13 | 0.24% | 340,613 |
| Sep 9, 2025 | 4.24 | 4.35 | 3.83 | 4.12 | 4.12 | - | 373,431 |
| Sep 8, 2025 | 4.07 | 4.21 | 3.83 | 4.12 | 4.12 | 3.00% | 412,421 |
| Sep 5, 2025 | 3.93 | 4.09 | 3.76 | 4.00 | 4.00 | 6.67% | 566,890 |
| Sep 4, 2025 | 3.39 | 3.77 | 3.38 | 3.75 | 3.75 | 11.61% | 592,357 |
| Sep 3, 2025 | 3.37 | 3.44 | 3.33 | 3.36 | 3.36 | -0.59% | 96,174 |
| Sep 2, 2025 | 3.54 | 3.55 | 3.28 | 3.38 | 3.38 | -3.43% | 244,849 |
| Aug 29, 2025 | 3.46 | 3.61 | 3.39 | 3.50 | 3.50 | 0.57% | 159,422 |
| Aug 28, 2025 | 3.45 | 3.53 | 3.33 | 3.48 | 3.48 | 0.58% | 190,976 |
| Aug 27, 2025 | 3.58 | 3.58 | 3.43 | 3.46 | 3.46 | -3.22% | 91,911 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.49 | 3.58 | 3.58 | 0.99% | 96,920 |
| Aug 25, 2025 | 3.40 | 3.54 | 3.22 | 3.54 | 3.54 | 7.60% | 218,095 |
| Aug 22, 2025 | 3.61 | 3.62 | 3.27 | 3.29 | 3.29 | -7.32% | 488,403 |
| Aug 21, 2025 | 3.51 | 3.75 | 3.36 | 3.55 | 3.55 | 1.43% | 300,115 |
| Aug 20, 2025 | 3.37 | 3.52 | 3.30 | 3.50 | 3.50 | 5.11% | 236,688 |
| Aug 19, 2025 | 3.39 | 3.50 | 3.23 | 3.33 | 3.33 | -1.77% | 172,880 |
| Aug 18, 2025 | 3.50 | 3.52 | 3.35 | 3.39 | 3.39 | -3.42% | 169,549 |
| Aug 15, 2025 | 3.31 | 3.56 | 3.22 | 3.51 | 3.51 | 7.34% | 395,911 |
| Aug 14, 2025 | 3.11 | 3.28 | 3.11 | 3.27 | 3.27 | 4.14% | 231,194 |
| Aug 13, 2025 | 3.26 | 3.27 | 2.96 | 3.14 | 3.14 | -3.38% | 604,640 |
| Aug 12, 2025 | 3.50 | 3.56 | 3.21 | 3.25 | 3.25 | -7.41% | 405,820 |
| Aug 11, 2025 | 3.50 | 3.71 | 3.36 | 3.51 | 3.51 | -0.28% | 281,878 |
| Aug 8, 2025 | 3.50 | 3.52 | 3.35 | 3.52 | 3.52 | -0.85% | 250,174 |
| Aug 7, 2025 | 3.96 | 4.07 | 3.54 | 3.55 | 3.55 | -8.74% | 443,687 |
| Aug 6, 2025 | 3.84 | 4.07 | 3.58 | 3.89 | 3.89 | 2.64% | 437,399 |
| Aug 5, 2025 | 3.70 | 3.82 | 3.66 | 3.79 | 3.79 | 4.41% | 214,634 |
| Aug 4, 2025 | 3.45 | 3.71 | 3.42 | 3.63 | 3.63 | 6.45% | 276,792 |
| Aug 1, 2025 | 3.44 | 3.57 | 3.25 | 3.41 | 3.41 | -4.48% | 274,507 |
| Jul 31, 2025 | 3.68 | 3.84 | 3.50 | 3.57 | 3.57 | -1.11% | 258,701 |
| Jul 30, 2025 | 3.60 | 3.74 | 3.52 | 3.61 | 3.61 | - | 167,506 |
| Jul 29, 2025 | 3.72 | 3.74 | 3.45 | 3.61 | 3.61 | -3.48% | 412,980 |