Skye Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.66	0.72	0.64	0.66	0.66	8.18%	560,607
Mar 31, 2026	0.60	0.62	0.57	0.61	0.61	3.71%	135,434
Mar 30, 2026	0.57	0.61	0.57	0.59	0.59	2.70%	136,989
Mar 27, 2026	0.60	0.60	0.57	0.58	0.58	-6.63%	618,567
Mar 26, 2026	0.62	0.62	0.60	0.62	0.62	-1.09%	184,371
Mar 25, 2026	0.63	0.65	0.61	0.62	0.62	-0.03%	152,873
Mar 24, 2026	0.63	0.64	0.62	0.63	0.63	-2.62%	110,806
Mar 23, 2026	0.65	0.66	0.63	0.64	0.64	-1.11%	160,830
Mar 20, 2026	0.66	0.66	0.63	0.65	0.65	-0.95%	272,024
Mar 19, 2026	0.69	0.69	0.64	0.66	0.66	-2.67%	151,260
Mar 18, 2026	0.69	0.69	0.65	0.67	0.67	0.48%	245,931
Mar 17, 2026	0.72	0.72	0.66	0.67	0.67	-6.39%	183,177
Mar 16, 2026	0.66	0.72	0.65	0.72	0.72	8.39%	375,398
Mar 13, 2026	0.71	0.71	0.65	0.66	0.66	-6.61%	299,395
Mar 12, 2026	0.72	0.72	0.68	0.71	0.71	-1.98%	302,479
Mar 11, 2026	0.66	0.74	0.61	0.72	0.72	-9.70%	1,428,378
Mar 10, 2026	0.74	0.84	0.69	0.80	0.80	10.33%	16,819,889
Mar 9, 2026	0.75	0.75	0.72	0.72	0.72	0.50%	194,847
Mar 6, 2026	0.74	0.75	0.72	0.72	0.72	-2.38%	166,249
Mar 5, 2026	0.74	0.78	0.73	0.74	0.74	-0.35%	209,639
Mar 4, 2026	0.74	0.76	0.72	0.74	0.74	0.64%	126,791
Mar 3, 2026	0.74	0.76	0.73	0.74	0.74	-3.31%	178,030
Mar 2, 2026	0.76	0.80	0.75	0.76	0.76	2.17%	171,368
Feb 27, 2026	0.77	0.79	0.74	0.74	0.74	-3.39%	142,019
Feb 26, 2026	0.77	0.79	0.75	0.77	0.77	3.49%	105,240
Feb 25, 2026	0.75	0.79	0.73	0.75	0.75	1.09%	217,257
Feb 24, 2026	0.81	0.81	0.74	0.74	0.74	-7.90%	155,780
Feb 23, 2026	0.81	0.83	0.80	0.80	0.80	2.39%	169,859
Feb 20, 2026	0.79	0.81	0.76	0.78	0.78	0.17%	206,776
Feb 19, 2026	0.80	0.82	0.74	0.78	0.78	-0.29%	130,804
Feb 18, 2026	0.76	0.82	0.75	0.78	0.78	5.74%	199,494
Feb 17, 2026	0.71	0.76	0.70	0.74	0.74	2.24%	575,969
Feb 13, 2026	0.72	0.76	0.72	0.72	0.72	0.39%	87,463
Feb 12, 2026	0.75	0.75	0.72	0.72	0.72	-0.55%	111,067
Feb 11, 2026	0.73	0.74	0.69	0.73	0.73	0.65%	295,178
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%	635,746
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