Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
0.9903
-0.0497 (-4.78%)
At close: Nov 6, 2026, 4:00 PM EST
0.9999
+0.0096 (0.97%)
After-hours: Nov 6, 2026, 7:46 PM EST
Skye Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.09 | 1.09 | 0.98 | 0.99 | 0.99 | -4.78% | 21,252 |
| Nov 5, 2026 | 1.13 | 1.16 | 1.04 | 1.04 | 1.04 | -8.77% | 35,473 |
| Nov 4, 2026 | 1.25 | 1.30 | 1.11 | 1.14 | 1.14 | -6.56% | 40,120 |
| Nov 3, 2026 | 1.28 | 1.36 | 1.22 | 1.22 | 1.22 | -7.58% | 30,268 |
| Nov 2, 2026 | 1.28 | 1.36 | 1.28 | 1.32 | 1.32 | 3.13% | 9,685 |
| Oct 30, 2026 | 1.37 | 1.42 | 1.28 | 1.28 | 1.28 | -2.29% | 40,558 |
| Oct 29, 2026 | 1.55 | 1.55 | 1.25 | 1.31 | 1.31 | -13.82% | 34,770 |
| Oct 28, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.83% | 12,459 |
| Oct 27, 2026 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -7.64% | 16,756 |
| Oct 26, 2026 | 1.55 | 1.60 | 1.50 | 1.57 | 1.57 | 1.95% | 19,491 |
| Oct 23, 2026 | 1.57 | 1.62 | 1.51 | 1.54 | 1.54 | -4.94% | 12,765 |
| Oct 22, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 25,295 |
| Oct 21, 2026 | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | 0.62% | 11,917 |
| Oct 20, 2026 | 1.54 | 1.66 | 1.51 | 1.62 | 1.62 | 5.88% | 11,397 |
| Oct 19, 2026 | 1.57 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 22,561 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 20,203 |
| Oct 15, 2026 | 1.60 | 1.65 | 1.55 | 1.59 | 1.59 | 1.27% | 17,483 |
| Oct 14, 2026 | 1.53 | 1.60 | 1.50 | 1.57 | 1.57 | 2.61% | 36,881 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.50 | 1.53 | 1.53 | -3.16% | 29,144 |
| Oct 12, 2026 | 1.68 | 1.70 | 1.55 | 1.58 | 1.58 | -6.51% | 42,402 |
| Oct 9, 2026 | 1.69 | 1.77 | 1.67 | 1.69 | 1.69 | 0.60% | 18,669 |
| Oct 8, 2026 | 1.66 | 1.69 | 1.62 | 1.68 | 1.68 | 1.82% | 23,701 |
| Oct 7, 2026 | 1.62 | 1.75 | 1.62 | 1.65 | 1.65 | 1.85% | 55,684 |
| Oct 6, 2026 | 1.74 | 1.77 | 1.62 | 1.62 | 1.62 | -6.36% | 30,815 |
| Oct 5, 2026 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 2.98% | 35,224 |
| Oct 2, 2026 | 1.64 | 1.68 | 1.58 | 1.68 | 1.68 | 5.00% | 11,130 |
| Oct 1, 2026 | 1.61 | 1.64 | 1.56 | 1.60 | 1.60 | -0.62% | 20,210 |
| Sep 30, 2026 | 1.59 | 1.72 | 1.57 | 1.61 | 1.61 | 1.26% | 72,518 |
| Sep 29, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 48,413 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.53 | 1.61 | 1.61 | -3.59% | 50,995 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.59 | 1.67 | 1.67 | -1.76% | 43,508 |
| Sep 24, 2026 | 1.80 | 1.87 | 1.70 | 1.70 | 1.70 | -5.56% | 37,392 |
| Sep 23, 2026 | 1.74 | 1.95 | 1.60 | 1.80 | 1.80 | 5.26% | 217,859 |
| Sep 22, 2026 | 1.78 | 1.81 | 1.62 | 1.71 | 1.71 | -3.93% | 93,720 |
| Sep 21, 2026 | 1.80 | 1.85 | 1.72 | 1.78 | 1.78 | 0.85% | 72,509 |
| Sep 18, 2026 | 1.65 | 1.89 | 1.65 | 1.77 | 1.77 | 12.42% | 100,283 |
| Sep 17, 2026 | 1.75 | 1.80 | 1.50 | 1.57 | 1.57 | -7.65% | 94,773 |
| Sep 16, 2026 | 2.11 | 2.16 | 1.68 | 1.70 | 1.70 | -19.43% | 117,717 |
| Sep 15, 2026 | 1.97 | 2.11 | 1.90 | 2.11 | 2.11 | 6.03% | 37,035 |
| Sep 14, 2026 | 2.04 | 2.04 | 1.88 | 1.99 | 1.99 | -2.45% | 53,903 |
| Sep 11, 2026 | 2.08 | 2.09 | 1.99 | 2.04 | 2.04 | -1.92% | 66,179 |
| Sep 10, 2026 | 2.20 | 2.24 | 2.02 | 2.08 | 2.08 | -6.73% | 47,790 |
| Sep 9, 2026 | 1.88 | 2.25 | 1.88 | 2.23 | 2.23 | 18.62% | 172,310 |
| Sep 8, 2026 | 1.97 | 1.97 | 1.80 | 1.88 | 1.88 | 1.08% | 106,506 |
| Sep 4, 2026 | 1.77 | 1.95 | 1.77 | 1.86 | 1.86 | 4.49% | 183,113 |
| Sep 3, 2026 | 1.84 | 1.89 | 1.77 | 1.78 | 1.78 | -3.26% | 22,245 |
| Sep 2, 2026 | 1.79 | 2.05 | 1.76 | 1.84 | 1.84 | 2.22% | 134,639 |
| Sep 1, 2026 | 1.69 | 1.81 | 1.64 | 1.80 | 1.80 | 7.14% | 51,906 |
| Aug 31, 2026 | 1.75 | 1.80 | 1.67 | 1.68 | 1.68 | -5.35% | 70,739 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.76 | 1.78 | 1.78 | -8.97% | 78,285 |