Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
1.590
+0.040 (2.58%)
Oct 19, 2026, 10:45 AM EDT - Market open
Skye Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 4,690 |
| 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 |
| Aug 27, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -3.47% | 52,984 |
| Aug 26, 2026 | 2.02 | 2.05 | 1.84 | 2.02 | 2.02 | 0.25% | 111,347 |
| Aug 25, 2026 | 2.10 | 2.16 | 2.00 | 2.02 | 2.02 | -7.14% | 65,256 |
| Aug 24, 2026 | 2.26 | 2.32 | 1.97 | 2.17 | 2.17 | -3.13% | 162,267 |
| Aug 21, 2026 | 2.24 | 2.27 | 2.04 | 2.24 | 2.24 | -0.14% | 121,822 |
| Aug 20, 2026 | 2.42 | 2.60 | 2.21 | 2.24 | 2.24 | -8.34% | 199,782 |
| Aug 19, 2026 | 2.73 | 3.02 | 2.40 | 2.45 | 2.45 | -14.79% | 173,455 |
| Aug 18, 2026 | 3.08 | 3.56 | 2.80 | 2.87 | 2.87 | -13.51% | 227,834 |
| Aug 17, 2026 | 4.56 | 4.69 | 3.30 | 3.32 | 3.32 | -17.23% | 1,180,273 |
| Aug 14, 2026 | 6.88 | 7.04 | 3.79 | 4.01 | 4.01 | -7.30% | 825,545 |
| Aug 13, 2026 | 4.33 | 4.40 | 4.27 | 4.33 | 4.33 | -1.44% | 4,687 |
| Aug 12, 2026 | 4.37 | 4.40 | 4.24 | 4.39 | 4.39 | 1.48% | 9,561 |
| Aug 11, 2026 | 4.26 | 4.38 | 4.12 | 4.33 | 4.33 | 1.58% | 12,859 |
| Aug 10, 2026 | 4.12 | 4.32 | 4.12 | 4.26 | 4.26 | 2.52% | 9,711 |