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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.99 | 4.04 | 3.84 | 3.91 | 3.91 | -2.49% | 194,145 |
| Jul 24, 2025 | 4.40 | 4.40 | 3.99 | 4.01 | 4.01 | -8.03% | 261,603 |
| Jul 23, 2025 | 3.93 | 4.39 | 3.87 | 4.36 | 4.36 | 12.37% | 725,872 |
| Jul 22, 2025 | 3.66 | 4.03 | 3.46 | 3.88 | 3.88 | 4.02% | 544,261 |
| Jul 21, 2025 | 3.98 | 4.11 | 3.65 | 3.73 | 3.73 | -4.11% | 432,611 |
| Jul 18, 2025 | 3.78 | 3.95 | 3.72 | 3.89 | 3.89 | 4.57% | 323,231 |
| Jul 17, 2025 | 3.71 | 3.81 | 3.65 | 3.72 | 3.72 | 0.81% | 237,493 |
| Jul 16, 2025 | 3.74 | 3.83 | 3.50 | 3.69 | 3.69 | -1.34% | 373,415 |
| Jul 15, 2025 | 3.93 | 4.08 | 3.56 | 3.74 | 3.74 | -4.83% | 646,441 |
| Jul 14, 2025 | 3.96 | 4.00 | 3.78 | 3.93 | 3.93 | -1.26% | 381,815 |
| Jul 11, 2025 | 3.87 | 4.17 | 3.87 | 3.98 | 3.98 | 1.02% | 398,927 |
| Jul 10, 2025 | 4.20 | 4.21 | 3.65 | 3.94 | 3.94 | -6.64% | 1,180,595 |
| Jul 9, 2025 | 4.32 | 4.37 | 4.15 | 4.22 | 4.22 | -2.99% | 496,070 |
| Jul 8, 2025 | 4.39 | 4.44 | 3.92 | 4.35 | 4.35 | -0.91% | 846,284 |
| Jul 7, 2025 | 4.59 | 4.75 | 4.25 | 4.39 | 4.39 | -4.77% | 942,750 |
| Jul 3, 2025 | 4.18 | 4.65 | 4.06 | 4.61 | 4.61 | 10.55% | 947,978 |
| Jul 2, 2025 | 3.78 | 4.25 | 3.68 | 4.17 | 4.17 | 11.50% | 871,382 |
| Jul 1, 2025 | 4.11 | 4.21 | 3.41 | 3.74 | 3.74 | -10.53% | 1,740,520 |
| Jun 30, 2025 | 4.20 | 5.00 | 4.09 | 4.18 | 4.18 | 1.70% | 2,141,965 |
| Jun 27, 2025 | 4.85 | 5.75 | 4.10 | 4.11 | 4.11 | -3.29% | 7,490,584 |
| Jun 26, 2025 | 3.76 | 4.67 | 3.52 | 4.25 | 4.25 | 15.18% | 2,216,540 |
| Jun 25, 2025 | 3.69 | 3.83 | 3.25 | 3.69 | 3.69 | 1.93% | 2,066,552 |
| Jun 24, 2025 | 3.19 | 3.65 | 2.99 | 3.62 | 3.62 | 26.13% | 7,300,913 |
| Jun 23, 2025 | 2.37 | 3.18 | 2.31 | 2.87 | 2.87 | 32.87% | 13,682,175 |
| Jun 20, 2025 | 2.14 | 2.21 | 2.12 | 2.16 | 2.16 | 0.93% | 290,114 |
| Jun 18, 2025 | 2.07 | 2.16 | 2.06 | 2.14 | 2.14 | 3.38% | 99,959 |
| Jun 17, 2025 | 2.11 | 2.22 | 2.05 | 2.07 | 2.07 | -2.36% | 136,068 |
| Jun 16, 2025 | 2.08 | 2.20 | 2.04 | 2.12 | 2.12 | 3.41% | 92,255 |
| Jun 13, 2025 | 2.11 | 2.15 | 2.04 | 2.05 | 2.05 | -5.53% | 128,685 |
| Jun 12, 2025 | 2.19 | 2.25 | 2.13 | 2.17 | 2.17 | - | 116,823 |
| Jun 11, 2025 | 2.39 | 2.39 | 2.12 | 2.17 | 2.17 | -8.44% | 282,119 |
| Jun 10, 2025 | 2.34 | 2.44 | 2.25 | 2.37 | 2.37 | 1.28% | 203,695 |
| Jun 9, 2025 | 2.48 | 2.48 | 2.29 | 2.34 | 2.34 | -3.70% | 190,500 |
| Jun 6, 2025 | 2.17 | 2.48 | 2.17 | 2.43 | 2.43 | 13.02% | 342,981 |
| Jun 5, 2025 | 2.25 | 2.31 | 2.12 | 2.15 | 2.15 | -4.02% | 238,155 |
| Jun 4, 2025 | 2.31 | 2.40 | 2.19 | 2.24 | 2.24 | -2.18% | 201,929 |
| Jun 3, 2025 | 2.39 | 2.45 | 2.25 | 2.29 | 2.29 | 2.23% | 535,682 |
| Jun 2, 2025 | 1.99 | 2.28 | 1.99 | 2.24 | 2.24 | 13.13% | 237,549 |
| May 30, 2025 | 2.12 | 2.12 | 1.96 | 1.98 | 1.98 | -6.60% | 231,908 |
| May 29, 2025 | 2.08 | 2.22 | 2.02 | 2.12 | 2.12 | 6.53% | 204,683 |
| May 28, 2025 | 2.22 | 2.28 | 1.98 | 1.99 | 1.99 | -9.55% | 198,256 |
| May 27, 2025 | 1.94 | 2.20 | 1.91 | 2.20 | 2.20 | 15.79% | 267,336 |
| May 23, 2025 | 2.03 | 2.10 | 1.88 | 1.90 | 1.90 | -8.21% | 319,226 |
| May 22, 2025 | 2.19 | 2.20 | 2.03 | 2.07 | 2.07 | -6.33% | 270,083 |
| May 21, 2025 | 2.03 | 2.22 | 1.97 | 2.21 | 2.21 | 12.18% | 250,135 |
| May 20, 2025 | 2.10 | 2.13 | 1.89 | 1.97 | 1.97 | -8.37% | 260,982 |
| May 19, 2025 | 1.87 | 2.20 | 1.87 | 2.15 | 2.15 | 14.97% | 217,180 |
| May 16, 2025 | 2.01 | 2.03 | 1.78 | 1.87 | 1.87 | -6.97% | 222,432 |
| May 15, 2025 | 1.89 | 2.04 | 1.81 | 2.01 | 2.01 | 5.79% | 139,708 |
| May 14, 2025 | 1.95 | 2.10 | 1.90 | 1.90 | 1.90 | -2.06% | 106,099 |