Skye Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.13	2.25	1.81	1.87	1.87	-11.79%	286,301
Mar 27, 2025	2.29	2.35	2.12	2.12	2.12	-7.83%	159,409
Mar 26, 2025	2.31	2.38	2.18	2.30	2.30	-2.54%	186,482
Mar 25, 2025	2.38	2.44	2.08	2.36	2.36	0.43%	154,635
Mar 24, 2025	2.30	2.39	2.25	2.35	2.35	4.44%	215,924
Mar 21, 2025	1.91	2.33	1.91	2.25	2.25	19.05%	670,793
Mar 20, 2025	2.00	2.08	1.84	1.89	1.89	-5.50%	288,070
Mar 19, 2025	2.33	2.41	1.83	2.00	2.00	-12.66%	495,863
Mar 18, 2025	2.50	2.50	2.27	2.29	2.29	-9.49%	187,723
Mar 17, 2025	2.50	2.57	2.45	2.53	2.53	1.20%	84,889
Mar 14, 2025	2.52	2.55	2.40	2.50	2.50	3.09%	121,516
Mar 13, 2025	2.79	2.79	2.43	2.43	2.43	-12.77%	192,362
Mar 12, 2025	2.75	2.88	2.66	2.78	2.78	2.58%	80,664
Mar 11, 2025	2.53	2.74	2.50	2.71	2.71	6.69%	68,170
Mar 10, 2025	2.56	2.63	2.40	2.54	2.54	-3.42%	197,355
Mar 7, 2025	2.59	2.73	2.50	2.63	2.63	2.33%	64,382
Mar 6, 2025	2.55	2.68	2.52	2.57	2.57	-1.53%	43,704
Mar 5, 2025	2.57	2.66	2.55	2.61	2.61	1.95%	69,799
Mar 4, 2025	2.50	2.60	2.50	2.56	2.56	1.99%	85,819
Mar 3, 2025	2.92	2.92	2.50	2.51	2.51	-11.93%	291,850
Feb 28, 2025	2.73	2.85	2.65	2.85	2.85	6.34%	167,146
Feb 27, 2025	2.94	2.94	2.63	2.68	2.68	-3.60%	135,694
Feb 26, 2025	2.89	2.95	2.73	2.78	2.78	-3.81%	132,950
Feb 25, 2025	2.86	2.95	2.65	2.89	2.89	-	242,836
Feb 24, 2025	3.02	3.07	2.80	2.89	2.89	-3.02%	133,013
Feb 21, 2025	3.14	3.27	2.93	2.98	2.98	-4.79%	124,296
Feb 20, 2025	3.16	3.31	3.08	3.13	3.13	-1.57%	164,972
Feb 19, 2025	3.20	3.26	3.02	3.18	3.18	2.25%	95,464
Feb 18, 2025	3.21	3.35	2.97	3.11	3.11	-1.58%	264,528
Feb 14, 2025	3.07	3.30	3.02	3.16	3.16	3.27%	98,251
Feb 13, 2025	2.89	3.10	2.81	3.06	3.06	7.37%	171,230
Feb 12, 2025	2.93	3.01	2.72	2.85	2.85	-1.38%	129,247
Feb 11, 2025	3.39	3.39	2.60	2.89	2.89	-15.74%	499,757
Feb 10, 2025	3.20	3.54	3.08	3.43	3.43	9.24%	263,412
Feb 7, 2025	3.01	3.20	2.95	3.14	3.14	5.37%	145,037
Feb 6, 2025	2.91	3.29	2.85	2.98	2.98	2.41%	196,246
Feb 5, 2025	2.80	3.05	2.70	2.91	2.91	-	209,409
Feb 4, 2025	2.91	3.04	2.85	2.91	2.91	0.17%	78,367
Feb 3, 2025	3.34	3.55	2.89	2.91	2.91	-9.50%	184,345
Jan 31, 2025	3.91	4.25	3.15	3.21	3.21	-14.40%	509,391
Jan 30, 2025	3.48	3.87	3.26	3.75	3.75	9.33%	303,179
Jan 29, 2025	2.65	3.54	2.65	3.43	3.43	27.04%	798,582
Jan 28, 2025	2.58	2.76	2.58	2.70	2.70	4.25%	49,879
Jan 27, 2025	2.82	2.89	2.53	2.59	2.59	-6.83%	82,789
Jan 24, 2025	2.60	3.09	2.60	2.78	2.78	6.51%	151,653
Jan 23, 2025	2.55	2.68	2.36	2.61	2.61	0.77%	220,389
Jan 22, 2025	2.68	2.75	2.57	2.59	2.59	-4.07%	61,345
Jan 21, 2025	2.72	2.78	2.51	2.70	2.70	1.50%	83,693
Jan 17, 2025	2.72	2.73	2.60	2.66	2.66	-1.48%	44,688
Jan 16, 2025	2.85	2.89	2.58	2.70	2.70	-4.26%	81,985