Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
1.030
-0.040 (-3.74%)
Jan 28, 2026, 12:23 PM EST - Market open
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | - | -1.87% | 14,098 |
| Jan 27, 2026 | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | 4.90% | 120,353 |
| Jan 26, 2026 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 90,993 |
| Jan 23, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -3.81% | 191,119 |
| Jan 22, 2026 | 0.98 | 1.07 | 0.96 | 1.05 | 1.05 | 7.08% | 235,476 |
| 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% | 245,284 |
| Jan 15, 2026 | 1.03 | 1.03 | 0.94 | 0.96 | 0.96 | -5.63% | 362,253 |
| Jan 14, 2026 | 0.99 | 1.10 | 0.98 | 1.02 | 1.02 | 4.08% | 447,939 |
| Jan 13, 2026 | 0.95 | 1.02 | 0.94 | 0.98 | 0.98 | 4.13% | 196,184 |
| Jan 12, 2026 | 1.01 | 1.02 | 0.94 | 0.94 | 0.94 | -3.97% | 309,325 |
| Jan 9, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -6.67% | 339,684 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -5.41% | 345,961 |
| Jan 7, 2026 | 1.09 | 1.15 | 1.07 | 1.11 | 1.11 | 9.90% | 856,325 |
| Jan 6, 2026 | 0.88 | 1.07 | 0.87 | 1.01 | 1.01 | 17.73% | 963,487 |
| Jan 5, 2026 | 0.91 | 0.95 | 0.83 | 0.86 | 0.86 | -2.31% | 863,796 |
| Jan 2, 2026 | 0.73 | 0.90 | 0.73 | 0.88 | 0.88 | 17.14% | 401,615 |
| Dec 31, 2025 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | 3.12% | 810,722 |
| Dec 30, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -6.79% | 757,041 |
| Dec 29, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 801,627 |
| Dec 26, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | -4.12% | 548,147 |
| Dec 24, 2025 | 0.90 | 0.90 | 0.79 | 0.83 | 0.83 | -1.84% | 965,083 |
| Dec 23, 2025 | 0.90 | 0.95 | 0.84 | 0.85 | 0.85 | -7.61% | 482,405 |
| Dec 22, 2025 | 0.91 | 0.94 | 0.82 | 0.92 | 0.92 | -1.08% | 1,115,356 |
| Dec 19, 2025 | 1.02 | 1.07 | 0.93 | 0.93 | 0.93 | -6.99% | 963,456 |
| Dec 18, 2025 | 1.05 | 1.08 | 0.99 | 1.00 | 1.00 | -5.22% | 408,414 |
| Dec 17, 2025 | 1.17 | 1.20 | 1.02 | 1.06 | 1.06 | -11.34% | 419,156 |
| 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 |
| Dec 5, 2025 | 1.22 | 1.29 | 1.18 | 1.20 | 1.20 | -0.83% | 200,934 |
| Dec 4, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 165,142 |
| Dec 3, 2025 | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | 9.91% | 335,389 |
| Dec 2, 2025 | 1.22 | 1.23 | 1.10 | 1.11 | 1.11 | -8.26% | 503,052 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.21 | 1.21 | 1.21 | -7.63% | 227,274 |
| Nov 28, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | - | 66,721 |
| Nov 26, 2025 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | 2.34% | 153,914 |
| Nov 25, 2025 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 136,847 |
| Nov 24, 2025 | 1.18 | 1.32 | 1.18 | 1.30 | 1.30 | 11.59% | 241,910 |
| Nov 21, 2025 | 1.25 | 1.28 | 1.16 | 1.17 | 1.17 | -6.80% | 326,987 |
| Nov 20, 2025 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -4.58% | 247,801 |
| Nov 19, 2025 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -1.50% | 133,495 |
| Nov 18, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 252,938 |
| Nov 17, 2025 | 1.38 | 1.46 | 1.36 | 1.40 | 1.40 | 7.69% | 842,264 |
| Nov 14, 2025 | 1.33 | 1.40 | 1.28 | 1.30 | 1.30 | -5.11% | 227,289 |