Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
5.44
-0.12 (-2.16%)
At close: Nov 4, 2024, 4:00 PM
5.48
+0.04 (0.74%)
After-hours: Nov 4, 2024, 5:30 PM EST
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.80 | 5.90 | 5.12 | 5.44 | 5.44 | -2.16% | 236,499 |
| 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 |
| Jul 31, 2024 | 5.42 | 5.52 | 4.63 | 5.17 | 5.17 | -5.14% | 133,459 |
| Jul 30, 2024 | 5.98 | 5.98 | 5.44 | 5.45 | 5.45 | -8.71% | 66,519 |
| Jul 29, 2024 | 6.17 | 6.17 | 5.73 | 5.97 | 5.97 | -3.08% | 51,817 |
| Jul 26, 2024 | 5.99 | 6.22 | 5.91 | 6.16 | 6.16 | 4.41% | 192,401 |
| Jul 25, 2024 | 5.93 | 6.04 | 5.79 | 5.90 | 5.90 | -1.01% | 77,729 |
| Jul 24, 2024 | 6.02 | 6.04 | 5.76 | 5.96 | 5.96 | -1.65% | 206,157 |
| Jul 23, 2024 | 6.05 | 6.16 | 5.96 | 6.06 | 6.06 | -0.66% | 194,675 |
| Jul 22, 2024 | 5.88 | 6.11 | 5.88 | 6.10 | 6.10 | 3.57% | 133,156 |
| Jul 19, 2024 | 6.02 | 6.18 | 5.77 | 5.89 | 5.89 | -1.17% | 99,342 |
| Jul 18, 2024 | 6.23 | 6.42 | 5.92 | 5.96 | 5.96 | -5.55% | 105,284 |
| Jul 17, 2024 | 6.67 | 6.68 | 6.13 | 6.31 | 6.31 | -4.97% | 127,590 |
| Jul 16, 2024 | 6.36 | 6.72 | 6.27 | 6.64 | 6.64 | 5.40% | 250,868 |
| Jul 15, 2024 | 6.60 | 6.76 | 5.95 | 6.30 | 6.30 | -2.17% | 214,767 |
| Jul 12, 2024 | 6.53 | 6.83 | 6.27 | 6.44 | 6.44 | -1.08% | 102,594 |
| Jul 11, 2024 | 6.19 | 6.53 | 5.86 | 6.51 | 6.51 | 6.90% | 146,248 |
| Jul 10, 2024 | 5.67 | 6.33 | 5.48 | 6.09 | 6.09 | 9.14% | 265,665 |
| Jul 9, 2024 | 6.35 | 6.93 | 5.58 | 5.58 | 5.58 | -9.27% | 255,081 |
| Jul 8, 2024 | 5.42 | 6.39 | 5.42 | 6.15 | 6.15 | 11.82% | 571,352 |
| Jul 5, 2024 | 7.01 | 7.35 | 5.25 | 5.50 | 5.50 | -26.27% | 354,282 |
| Jul 3, 2024 | 7.50 | 7.60 | 6.98 | 7.46 | 7.46 | -1.32% | 197,917 |
| Jul 2, 2024 | 7.92 | 8.26 | 7.48 | 7.56 | 7.56 | -6.20% | 134,277 |
| Jul 1, 2024 | 7.23 | 8.13 | 7.23 | 8.06 | 8.06 | 0.62% | 299,185 |
| Jun 28, 2024 | 7.00 | 8.36 | 7.00 | 8.01 | 8.01 | 10.33% | 2,525,002 |
| Jun 27, 2024 | 7.62 | 8.44 | 7.26 | 7.26 | 7.26 | -5.35% | 209,111 |
| Jun 26, 2024 | 7.73 | 8.12 | 7.10 | 7.67 | 7.67 | -2.66% | 169,488 |
| Jun 25, 2024 | 8.01 | 8.37 | 7.79 | 7.88 | 7.88 | -6.19% | 279,257 |
| Jun 24, 2024 | 7.47 | 8.44 | 7.00 | 8.40 | 8.40 | 8.11% | 323,374 |
| Jun 21, 2024 | 8.99 | 8.99 | 7.30 | 7.77 | 7.77 | -12.99% | 1,096,091 |
| Jun 20, 2024 | 9.22 | 9.73 | 8.35 | 8.93 | 8.93 | -6.10% | 321,514 |
| Jun 18, 2024 | 10.79 | 10.95 | 8.36 | 9.51 | 9.51 | -12.43% | 525,486 |
| Jun 17, 2024 | 10.21 | 11.10 | 10.21 | 10.86 | 10.86 | 3.63% | 109,455 |
| Jun 14, 2024 | 10.66 | 11.07 | 10.15 | 10.48 | 10.48 | -2.78% | 158,074 |
| Jun 13, 2024 | 9.66 | 11.16 | 9.66 | 10.78 | 10.78 | 6.94% | 238,401 |