Skye Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.72	0.72	0.68	0.69	-	-4.13%	226,968
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
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