Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
1.580
-0.030 (-1.86%)
Oct 28, 2025, 3:50 PM EDT - Market open

Skye Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.621.641.581.60--0.62%86,115
Oct 27, 20251.581.661.571.611.614.55%533,412
Oct 24, 20251.481.601.481.541.546.21%625,312
Oct 23, 20251.411.511.411.451.451.40%348,868
Oct 22, 20251.441.471.411.431.43-1.38%793,033
Oct 21, 20251.311.461.311.451.459.02%940,464
Oct 20, 20251.391.431.321.331.33-3.62%698,402
Oct 17, 20251.451.491.371.381.38-4.83%762,044
Oct 16, 20251.551.571.451.451.45-5.23%748,205
Oct 15, 20251.541.601.531.531.530.66%713,129
Oct 14, 20251.521.611.501.521.521.00%888,126
Oct 13, 20251.671.701.501.511.51-13.01%1,915,431
Oct 10, 20251.721.761.641.731.730.58%1,111,915
Oct 9, 20251.731.761.651.721.72-1,452,999
Oct 8, 20251.751.811.701.721.723.61%1,356,718
Oct 7, 20252.032.101.651.661.66-12.63%6,802,769
Oct 6, 20251.832.301.771.901.90-60.00%16,292,267
Oct 3, 20254.564.994.424.754.755.79%665,211
Oct 2, 20254.334.574.284.494.495.40%399,763
Oct 1, 20253.914.463.884.264.268.40%606,172
Sep 30, 20254.034.113.853.933.931.29%291,373
Sep 29, 20254.134.153.863.883.88-5.60%374,025
Sep 26, 20253.604.163.514.114.1114.17%772,322
Sep 25, 20253.563.613.363.603.600.56%289,013
Sep 24, 20253.753.773.513.583.58-2.98%343,661
Sep 23, 20253.963.963.653.693.69-5.14%383,165
Sep 22, 20254.064.103.853.893.89-2.75%418,236
Sep 19, 20253.944.053.874.004.001.52%314,762
Sep 18, 20253.994.193.853.943.940.77%295,657
Sep 17, 20253.874.023.853.913.911.30%152,113
Sep 16, 20254.064.103.713.863.86-5.16%412,792
Sep 15, 20254.224.554.004.074.07-4.24%638,572
Sep 12, 20254.254.304.124.254.25-0.23%242,438
Sep 11, 20254.194.353.964.264.263.15%494,605
Sep 10, 20254.124.324.014.134.130.24%340,613
Sep 9, 20254.244.353.834.124.12-373,431
Sep 8, 20254.074.213.834.124.123.00%412,421
Sep 5, 20253.934.093.764.004.006.67%566,890
Sep 4, 20253.393.773.383.753.7511.61%592,357
Sep 3, 20253.373.443.333.363.36-0.59%96,174
Sep 2, 20253.543.553.283.383.38-3.43%244,849
Aug 29, 20253.463.613.393.503.500.57%159,422
Aug 28, 20253.453.533.333.483.480.58%190,976
Aug 27, 20253.583.583.433.463.46-3.22%91,911
Aug 26, 20253.603.603.493.583.580.99%96,920
Aug 25, 20253.403.543.223.543.547.60%218,095
Aug 22, 20253.613.623.273.293.29-7.32%488,403
Aug 21, 20253.513.753.363.553.551.43%300,115
Aug 20, 20253.373.523.303.503.505.11%236,688
Aug 19, 20253.393.503.233.333.33-1.77%172,880