Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
1.010
+0.152 (17.73%)
At close: Jan 6, 2026, 4:00 PM EST
1.080
+0.070 (6.93%)
After-hours: Jan 6, 2026, 7:25 PM EST
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.36 | 1.37 | 1.37 | -9.87% | 457,366 |
| Nov 12, 2025 | 1.50 | 1.59 | 1.49 | 1.52 | 1.52 | 4.11% | 521,445 |
| Nov 11, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 2.82% | 185,666 |
| Nov 10, 2025 | 1.54 | 1.55 | 1.41 | 1.42 | 1.42 | -7.19% | 412,829 |
| Nov 7, 2025 | 1.51 | 1.59 | 1.50 | 1.53 | 1.53 | 0.66% | 229,560 |
| Nov 6, 2025 | 1.52 | 1.60 | 1.50 | 1.52 | 1.52 | 0.66% | 274,310 |
| Nov 5, 2025 | 1.44 | 1.57 | 1.44 | 1.51 | 1.51 | 6.34% | 206,098 |
| Nov 4, 2025 | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | -5.33% | 290,885 |
| Nov 3, 2025 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 298,211 |
| Oct 31, 2025 | 1.48 | 1.62 | 1.48 | 1.55 | 1.55 | 5.44% | 246,807 |
| Oct 30, 2025 | 1.53 | 1.57 | 1.47 | 1.47 | 1.47 | -6.96% | 378,563 |
| Oct 29, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 1.28% | 312,158 |
| Oct 28, 2025 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -3.11% | 220,095 |
| 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 |