Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
4.250
-0.010 (-0.23%)
At close: Sep 12, 2025, 4:00 PM EDT
4.300
+0.050 (1.18%)
After-hours: Sep 12, 2025, 7:49 PM EDT
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.25 | 4.30 | 4.12 | 4.25 | 4.25 | -0.23% | 242,085 |
| 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% | 95,133 |
| 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 |
| Aug 18, 2025 | 3.50 | 3.52 | 3.35 | 3.39 | 3.39 | -3.42% | 169,549 |
| Aug 15, 2025 | 3.31 | 3.56 | 3.22 | 3.51 | 3.51 | 7.34% | 395,911 |
| Aug 14, 2025 | 3.11 | 3.28 | 3.11 | 3.27 | 3.27 | 4.14% | 231,194 |
| Aug 13, 2025 | 3.26 | 3.27 | 2.96 | 3.14 | 3.14 | -3.38% | 604,640 |
| Aug 12, 2025 | 3.50 | 3.56 | 3.21 | 3.25 | 3.25 | -7.41% | 405,820 |
| Aug 11, 2025 | 3.50 | 3.71 | 3.36 | 3.51 | 3.51 | -0.28% | 281,878 |
| Aug 8, 2025 | 3.50 | 3.52 | 3.35 | 3.52 | 3.52 | -0.85% | 250,174 |
| Aug 7, 2025 | 3.96 | 4.07 | 3.54 | 3.55 | 3.55 | -8.74% | 443,687 |
| Aug 6, 2025 | 3.84 | 4.07 | 3.58 | 3.89 | 3.89 | 2.64% | 437,399 |
| Aug 5, 2025 | 3.70 | 3.82 | 3.66 | 3.79 | 3.79 | 4.41% | 214,634 |
| Aug 4, 2025 | 3.45 | 3.71 | 3.42 | 3.63 | 3.63 | 6.45% | 276,792 |
| Aug 1, 2025 | 3.44 | 3.57 | 3.25 | 3.41 | 3.41 | -4.48% | 274,507 |
| Jul 31, 2025 | 3.68 | 3.84 | 3.50 | 3.57 | 3.57 | -1.11% | 258,701 |
| Jul 30, 2025 | 3.60 | 3.74 | 3.52 | 3.61 | 3.61 | - | 167,506 |
| Jul 29, 2025 | 3.72 | 3.74 | 3.45 | 3.61 | 3.61 | -3.48% | 412,980 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.68 | 3.74 | 3.74 | -4.35% | 252,433 |
| Jul 25, 2025 | 3.99 | 4.04 | 3.84 | 3.91 | 3.91 | -2.49% | 194,387 |
| Jul 24, 2025 | 4.40 | 4.40 | 3.99 | 4.01 | 4.01 | -8.03% | 261,603 |
| Jul 23, 2025 | 3.93 | 4.39 | 3.87 | 4.36 | 4.36 | 12.37% | 725,872 |
| Jul 22, 2025 | 3.66 | 4.03 | 3.46 | 3.88 | 3.88 | 4.02% | 544,261 |
| Jul 21, 2025 | 3.98 | 4.11 | 3.65 | 3.73 | 3.73 | -4.11% | 432,611 |
| Jul 18, 2025 | 3.78 | 3.95 | 3.72 | 3.89 | 3.89 | 4.57% | 323,231 |
| Jul 17, 2025 | 3.71 | 3.81 | 3.65 | 3.72 | 3.72 | 0.81% | 237,493 |
| Jul 16, 2025 | 3.74 | 3.83 | 3.50 | 3.69 | 3.69 | -1.34% | 373,415 |
| Jul 15, 2025 | 3.93 | 4.08 | 3.56 | 3.74 | 3.74 | -4.83% | 646,441 |
| Jul 14, 2025 | 3.96 | 4.00 | 3.78 | 3.93 | 3.93 | -1.26% | 381,815 |
| Jul 11, 2025 | 3.87 | 4.17 | 3.87 | 3.98 | 3.98 | 1.02% | 398,927 |
| Jul 10, 2025 | 4.20 | 4.21 | 3.65 | 3.94 | 3.94 | -6.64% | 1,180,595 |
| Jul 9, 2025 | 4.32 | 4.37 | 4.15 | 4.22 | 4.22 | -2.99% | 496,070 |
| Jul 8, 2025 | 4.39 | 4.44 | 3.92 | 4.35 | 4.35 | -0.91% | 846,284 |
| Jul 7, 2025 | 4.59 | 4.75 | 4.25 | 4.39 | 4.39 | -4.77% | 942,750 |
| Jul 3, 2025 | 4.18 | 4.65 | 4.06 | 4.61 | 4.61 | 10.55% | 947,978 |