Skye Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.80	0.82	0.74	0.78	0.78	-0.29%	129,758
Feb 18, 2026	0.76	0.82	0.75	0.78	0.78	5.74%	199,400
Feb 17, 2026	0.71	0.76	0.70	0.74	0.74	2.24%	573,057
Feb 13, 2026	0.72	0.76	0.72	0.72	0.72	0.39%	87,239
Feb 12, 2026	0.75	0.75	0.72	0.72	0.72	-0.55%	109,208
Feb 11, 2026	0.73	0.74	0.69	0.73	0.73	0.65%	295,141
Feb 10, 2026	0.80	0.80	0.71	0.72	0.72	-7.33%	418,302
Feb 9, 2026	0.83	0.83	0.74	0.78	0.78	-5.13%	635,064
Feb 6, 2026	0.81	0.84	0.80	0.82	0.82	2.48%	200,896
Feb 5, 2026	0.87	0.89	0.78	0.80	0.80	-8.11%	342,057
Feb 4, 2026	0.92	0.96	0.83	0.87	0.87	-3.48%	279,542
Feb 3, 2026	0.99	1.00	0.90	0.90	0.90	-3.06%	459,316
Feb 2, 2026	1.01	1.02	0.92	0.93	0.93	-7.92%	1,400,652
Jan 30, 2026	0.96	1.02	0.94	1.01	1.01	5.21%	202,246
Jan 29, 2026	1.00	1.03	0.96	0.96	0.96	-4.95%	198,284
Jan 28, 2026	1.06	1.07	1.00	1.01	1.01	-5.61%	100,073
Jan 27, 2026	1.03	1.07	1.01	1.07	1.07	4.90%	121,440
Jan 26, 2026	1.00	1.06	1.00	1.02	1.02	0.99%	91,867
Jan 23, 2026	1.05	1.05	0.99	1.01	1.01	-3.81%	194,929
Jan 22, 2026	0.98	1.07	0.96	1.05	1.05	7.08%	235,517
Jan 21, 2026	0.97	1.01	0.95	0.98	0.98	0.79%	134,299
Jan 20, 2026	0.99	1.02	0.97	0.97	0.97	-2.71%	165,441
Jan 16, 2026	0.95	1.04	0.94	1.00	1.00	3.89%	254,378
Jan 15, 2026	1.03	1.03	0.94	0.96	0.96	-5.63%	363,264
Jan 14, 2026	0.99	1.10	0.98	1.02	1.02	4.08%	449,541
Jan 13, 2026	0.95	1.02	0.94	0.98	0.98	4.13%	197,869
Jan 12, 2026	1.01	1.02	0.94	0.94	0.94	-3.97%	318,888
Jan 9, 2026	1.03	1.05	0.98	0.98	0.98	-6.67%	342,310
Jan 8, 2026	1.14	1.14	1.03	1.05	1.05	-5.41%	347,025
Jan 7, 2026	1.09	1.15	1.07	1.11	1.11	9.90%	873,723
Jan 6, 2026	0.88	1.07	0.87	1.01	1.01	17.73%	1,025,639
Jan 5, 2026	0.91	0.95	0.83	0.86	0.86	-2.31%	864,325
Jan 2, 2026	0.73	0.90	0.73	0.88	0.88	17.14%	408,362
Dec 31, 2025	0.70	0.75	0.68	0.75	0.75	3.12%	811,148
Dec 30, 2025	0.76	0.76	0.70	0.73	0.73	-6.79%	880,287
Dec 29, 2025	0.78	0.80	0.77	0.78	0.78	-2.50%	807,313
Dec 26, 2025	0.80	0.82	0.76	0.80	0.80	-4.12%	551,925
Dec 24, 2025	0.90	0.90	0.79	0.83	0.83	-1.84%	985,366
Dec 23, 2025	0.90	0.95	0.84	0.85	0.85	-7.61%	536,147
Dec 22, 2025	0.91	0.94	0.82	0.92	0.92	-1.08%	1,116,368
Dec 19, 2025	1.02	1.07	0.93	0.93	0.93	-6.99%	966,837
Dec 18, 2025	1.05	1.08	0.99	1.00	1.00	-5.22%	408,819
Dec 17, 2025	1.17	1.20	1.02	1.06	1.06	-11.34%	421,158
Dec 16, 2025	1.05	1.20	1.05	1.19	1.19	10.19%	305,029
Dec 15, 2025	1.11	1.13	1.04	1.08	1.08	-0.92%	367,842
Dec 12, 2025	1.15	1.18	1.09	1.09	1.09	-5.22%	362,904
Dec 11, 2025	1.13	1.18	1.13	1.15	1.15	0.88%	104,276
Dec 10, 2025	1.20	1.21	1.13	1.14	1.14	-5.79%	251,784
Dec 9, 2025	1.22	1.27	1.19	1.21	1.21	-	250,452
Dec 8, 2025	1.20	1.25	1.18	1.21	1.21	0.83%	198,014