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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | - | -0.62% | 86,115 |
| Oct 27, 2025 | 1.58 | 1.66 | 1.57 | 1.61 | 1.61 | 4.55% | 533,412 |
| Oct 24, 2025 | 1.48 | 1.60 | 1.48 | 1.54 | 1.54 | 6.21% | 625,312 |
| Oct 23, 2025 | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | 1.40% | 348,868 |
| Oct 22, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 793,033 |
| Oct 21, 2025 | 1.31 | 1.46 | 1.31 | 1.45 | 1.45 | 9.02% | 940,464 |
| Oct 20, 2025 | 1.39 | 1.43 | 1.32 | 1.33 | 1.33 | -3.62% | 698,402 |
| Oct 17, 2025 | 1.45 | 1.49 | 1.37 | 1.38 | 1.38 | -4.83% | 762,044 |
| Oct 16, 2025 | 1.55 | 1.57 | 1.45 | 1.45 | 1.45 | -5.23% | 748,205 |
| Oct 15, 2025 | 1.54 | 1.60 | 1.53 | 1.53 | 1.53 | 0.66% | 713,129 |
| Oct 14, 2025 | 1.52 | 1.61 | 1.50 | 1.52 | 1.52 | 1.00% | 888,126 |
| Oct 13, 2025 | 1.67 | 1.70 | 1.50 | 1.51 | 1.51 | -13.01% | 1,915,431 |
| Oct 10, 2025 | 1.72 | 1.76 | 1.64 | 1.73 | 1.73 | 0.58% | 1,111,915 |
| Oct 9, 2025 | 1.73 | 1.76 | 1.65 | 1.72 | 1.72 | - | 1,452,999 |
| Oct 8, 2025 | 1.75 | 1.81 | 1.70 | 1.72 | 1.72 | 3.61% | 1,356,718 |
| Oct 7, 2025 | 2.03 | 2.10 | 1.65 | 1.66 | 1.66 | -12.63% | 6,802,769 |
| Oct 6, 2025 | 1.83 | 2.30 | 1.77 | 1.90 | 1.90 | -60.00% | 16,292,267 |
| Oct 3, 2025 | 4.56 | 4.99 | 4.42 | 4.75 | 4.75 | 5.79% | 665,211 |
| Oct 2, 2025 | 4.33 | 4.57 | 4.28 | 4.49 | 4.49 | 5.40% | 399,763 |
| Oct 1, 2025 | 3.91 | 4.46 | 3.88 | 4.26 | 4.26 | 8.40% | 606,172 |
| Sep 30, 2025 | 4.03 | 4.11 | 3.85 | 3.93 | 3.93 | 1.29% | 291,373 |
| Sep 29, 2025 | 4.13 | 4.15 | 3.86 | 3.88 | 3.88 | -5.60% | 374,025 |
| Sep 26, 2025 | 3.60 | 4.16 | 3.51 | 4.11 | 4.11 | 14.17% | 772,322 |
| Sep 25, 2025 | 3.56 | 3.61 | 3.36 | 3.60 | 3.60 | 0.56% | 289,013 |
| Sep 24, 2025 | 3.75 | 3.77 | 3.51 | 3.58 | 3.58 | -2.98% | 343,661 |
| Sep 23, 2025 | 3.96 | 3.96 | 3.65 | 3.69 | 3.69 | -5.14% | 383,165 |
| Sep 22, 2025 | 4.06 | 4.10 | 3.85 | 3.89 | 3.89 | -2.75% | 418,236 |
| Sep 19, 2025 | 3.94 | 4.05 | 3.87 | 4.00 | 4.00 | 1.52% | 314,762 |
| Sep 18, 2025 | 3.99 | 4.19 | 3.85 | 3.94 | 3.94 | 0.77% | 295,657 |
| Sep 17, 2025 | 3.87 | 4.02 | 3.85 | 3.91 | 3.91 | 1.30% | 152,113 |
| Sep 16, 2025 | 4.06 | 4.10 | 3.71 | 3.86 | 3.86 | -5.16% | 412,792 |
| Sep 15, 2025 | 4.22 | 4.55 | 4.00 | 4.07 | 4.07 | -4.24% | 638,572 |
| Sep 12, 2025 | 4.25 | 4.30 | 4.12 | 4.25 | 4.25 | -0.23% | 242,438 |
| Sep 11, 2025 | 4.19 | 4.35 | 3.96 | 4.26 | 4.26 | 3.15% | 494,605 |
| Sep 10, 2025 | 4.12 | 4.32 | 4.01 | 4.13 | 4.13 | 0.24% | 340,613 |
| Sep 9, 2025 | 4.24 | 4.35 | 3.83 | 4.12 | 4.12 | - | 373,431 |
| Sep 8, 2025 | 4.07 | 4.21 | 3.83 | 4.12 | 4.12 | 3.00% | 412,421 |
| Sep 5, 2025 | 3.93 | 4.09 | 3.76 | 4.00 | 4.00 | 6.67% | 566,890 |
| Sep 4, 2025 | 3.39 | 3.77 | 3.38 | 3.75 | 3.75 | 11.61% | 592,357 |
| Sep 3, 2025 | 3.37 | 3.44 | 3.33 | 3.36 | 3.36 | -0.59% | 96,174 |
| Sep 2, 2025 | 3.54 | 3.55 | 3.28 | 3.38 | 3.38 | -3.43% | 244,849 |
| Aug 29, 2025 | 3.46 | 3.61 | 3.39 | 3.50 | 3.50 | 0.57% | 159,422 |
| Aug 28, 2025 | 3.45 | 3.53 | 3.33 | 3.48 | 3.48 | 0.58% | 190,976 |
| Aug 27, 2025 | 3.58 | 3.58 | 3.43 | 3.46 | 3.46 | -3.22% | 91,911 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.49 | 3.58 | 3.58 | 0.99% | 96,920 |
| Aug 25, 2025 | 3.40 | 3.54 | 3.22 | 3.54 | 3.54 | 7.60% | 218,095 |
| Aug 22, 2025 | 3.61 | 3.62 | 3.27 | 3.29 | 3.29 | -7.32% | 488,403 |
| Aug 21, 2025 | 3.51 | 3.75 | 3.36 | 3.55 | 3.55 | 1.43% | 300,115 |
| Aug 20, 2025 | 3.37 | 3.52 | 3.30 | 3.50 | 3.50 | 5.11% | 236,688 |
| Aug 19, 2025 | 3.39 | 3.50 | 3.23 | 3.33 | 3.33 | -1.77% | 172,880 |