Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
1.580
-0.090 (-5.39%)
Sep 28, 2026, 11:09 AM EDT - Market open
Skye Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.65 | 1.75 | 1.65 | 1.67 | - | - | 12,672 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.59 | 1.67 | 1.67 | -1.76% | 43,211 |
| Sep 24, 2026 | 1.80 | 1.87 | 1.70 | 1.70 | 1.70 | -5.56% | 37,210 |
| Sep 23, 2026 | 1.74 | 1.95 | 1.60 | 1.80 | 1.80 | 5.26% | 217,658 |
| Sep 22, 2026 | 1.78 | 1.81 | 1.62 | 1.71 | 1.71 | -3.93% | 93,620 |
| Sep 21, 2026 | 1.80 | 1.85 | 1.72 | 1.78 | 1.78 | 0.85% | 72,383 |
| Sep 18, 2026 | 1.65 | 1.89 | 1.65 | 1.77 | 1.77 | 12.42% | 97,706 |
| Sep 17, 2026 | 1.75 | 1.80 | 1.50 | 1.57 | 1.57 | -7.65% | 94,093 |
| Sep 16, 2026 | 2.11 | 2.16 | 1.68 | 1.70 | 1.70 | -19.43% | 116,064 |
| Sep 15, 2026 | 1.97 | 2.11 | 1.90 | 2.11 | 2.11 | 6.03% | 36,697 |
| Sep 14, 2026 | 2.04 | 2.04 | 1.88 | 1.99 | 1.99 | -2.45% | 53,832 |
| Sep 11, 2026 | 2.08 | 2.09 | 1.99 | 2.04 | 2.04 | -1.92% | 65,459 |
| Sep 10, 2026 | 2.20 | 2.24 | 2.02 | 2.08 | 2.08 | -6.73% | 47,726 |
| Sep 9, 2026 | 1.88 | 2.25 | 1.88 | 2.23 | 2.23 | 18.62% | 160,004 |
| Sep 8, 2026 | 1.97 | 1.97 | 1.80 | 1.88 | 1.88 | 1.08% | 105,590 |
| Sep 4, 2026 | 1.77 | 1.95 | 1.77 | 1.86 | 1.86 | 4.49% | 182,851 |
| Sep 3, 2026 | 1.84 | 1.89 | 1.77 | 1.78 | 1.78 | -3.26% | 20,966 |
| Sep 2, 2026 | 1.79 | 2.05 | 1.76 | 1.84 | 1.84 | 2.22% | 134,619 |
| Sep 1, 2026 | 1.69 | 1.81 | 1.64 | 1.80 | 1.80 | 7.14% | 51,477 |
| Aug 31, 2026 | 1.75 | 1.80 | 1.67 | 1.68 | 1.68 | -5.35% | 70,655 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.76 | 1.78 | 1.78 | -8.97% | 77,916 |
| Aug 27, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -3.47% | 50,606 |
| Aug 26, 2026 | 2.02 | 2.05 | 1.84 | 2.02 | 2.02 | 0.25% | 110,729 |
| Aug 25, 2026 | 2.10 | 2.16 | 2.00 | 2.02 | 2.02 | -7.14% | 64,652 |
| Aug 24, 2026 | 2.26 | 2.32 | 1.97 | 2.17 | 2.17 | -3.13% | 161,720 |
| 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 |
| Aug 7, 2026 | 3.92 | 4.32 | 3.72 | 4.16 | 4.16 | 10.11% | 41,917 |
| Aug 6, 2026 | 4.49 | 4.72 | 2.21 | 3.77 | 3.77 | -16.02% | 56,460 |
| Aug 5, 2026 | 4.60 | 4.80 | 4.49 | 4.49 | 4.49 | -2.31% | 13,481 |
| Aug 4, 2026 | 4.64 | 4.80 | 4.58 | 4.60 | 4.60 | -1.57% | 21,022 |
| Aug 3, 2026 | 4.55 | 4.73 | 4.40 | 4.67 | 4.67 | 2.76% | 12,781 |
| Jul 31, 2026 | 4.56 | 4.80 | 4.48 | 4.55 | 4.55 | -2.03% | 20,410 |
| Jul 30, 2026 | 4.90 | 5.06 | 4.62 | 4.64 | 4.64 | -5.64% | 25,659 |
| Jul 29, 2026 | 4.91 | 5.06 | 4.82 | 4.92 | 4.92 | 0.02% | 12,095 |
| Jul 28, 2026 | 4.88 | 4.95 | 4.76 | 4.92 | 4.92 | -1.27% | 24,002 |
| Jul 27, 2026 | 5.20 | 5.28 | 4.93 | 4.98 | 4.98 | -4.46% | 16,664 |
| Jul 24, 2026 | 5.50 | 5.54 | 5.20 | 5.22 | 5.22 | -3.42% | 5,746 |
| Jul 23, 2026 | 5.12 | 5.52 | 5.12 | 5.40 | 5.40 | 5.44% | 9,533 |
| Jul 22, 2026 | 5.12 | 5.57 | 5.12 | 5.12 | 5.12 | 0.03% | 8,209 |
| Jul 21, 2026 | 5.23 | 5.30 | 5.05 | 5.12 | 5.12 | -2.10% | 7,237 |
| Jul 20, 2026 | 5.20 | 5.57 | 5.00 | 5.23 | 5.23 | 0.68% | 10,016 |