Skye Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.76	0.77	0.71	0.73	0.73	-5.37%	169,743
Jun 4, 2026	0.77	0.79	0.73	0.77	0.77	0.61%	293,891
Jun 3, 2026	0.72	0.78	0.72	0.77	0.77	7.89%	168,025
Jun 2, 2026	0.74	0.76	0.68	0.71	0.71	-6.08%	348,497
Jun 1, 2026	0.78	0.80	0.76	0.76	0.76	-1.99%	139,856
May 29, 2026	0.85	0.85	0.76	0.78	0.78	-8.77%	451,652
May 28, 2026	0.85	0.86	0.83	0.85	0.85	2.58%	120,303
May 27, 2026	0.83	0.86	0.81	0.83	0.83	0.78%	98,273
May 26, 2026	0.84	0.85	0.81	0.82	0.82	-0.87%	134,593
May 22, 2026	0.71	0.84	0.71	0.83	0.83	16.03%	233,502
May 21, 2026	0.77	0.77	0.71	0.71	0.71	-7.06%	179,840
May 20, 2026	0.77	0.77	0.73	0.77	0.77	6.04%	89,887
May 19, 2026	0.78	0.78	0.72	0.73	0.73	-6.75%	134,203
May 18, 2026	0.81	0.83	0.76	0.78	0.78	-4.41%	102,665
May 15, 2026	0.87	0.87	0.80	0.81	0.81	-6.61%	197,253
May 14, 2026	0.83	0.92	0.83	0.87	0.87	6.28%	242,269
May 13, 2026	0.77	0.86	0.77	0.82	0.82	0.76%	245,807
May 12, 2026	0.90	0.90	0.80	0.81	0.81	-7.56%	118,904
May 11, 2026	0.88	0.91	0.84	0.88	0.88	2.01%	142,552
May 8, 2026	0.89	0.90	0.84	0.86	0.86	-3.96%	106,532
May 7, 2026	0.87	0.94	0.85	0.90	0.90	5.58%	186,150
May 6, 2026	0.91	0.91	0.82	0.85	0.85	-3.01%	190,753
May 5, 2026	0.89	0.92	0.86	0.88	0.88	0.83%	107,944
May 4, 2026	0.82	0.88	0.82	0.87	0.87	5.65%	97,939
May 1, 2026	0.88	0.88	0.75	0.82	0.82	-6.29%	318,675
Apr 30, 2026	0.89	0.89	0.85	0.88	0.88	-1.71%	61,239
Apr 29, 2026	0.92	0.92	0.87	0.89	0.89	-3.87%	150,179
Apr 28, 2026	1.06	1.07	0.92	0.93	0.93	-12.25%	363,235
Apr 27, 2026	0.96	1.12	0.92	1.06	1.06	9.28%	645,724
Apr 24, 2026	0.90	0.97	0.87	0.97	0.97	7.92%	173,177
Apr 23, 2026	0.88	0.90	0.82	0.90	0.90	-0.13%	270,000
Apr 22, 2026	0.84	0.91	0.82	0.90	0.90	9.08%	234,755
Apr 21, 2026	0.80	0.83	0.77	0.83	0.83	5.32%	216,029
Apr 20, 2026	0.79	0.80	0.76	0.78	0.78	-0.70%	114,831
Apr 17, 2026	0.75	0.80	0.75	0.79	0.79	5.19%	242,253
Apr 16, 2026	0.79	0.80	0.74	0.75	0.75	-2.98%	250,696
Apr 15, 2026	0.83	0.83	0.75	0.77	0.77	-5.18%	234,830
Apr 14, 2026	0.73	0.83	0.72	0.82	0.82	12.77%	363,576
Apr 13, 2026	0.70	0.73	0.70	0.72	0.72	0.40%	85,882
Apr 10, 2026	0.71	0.74	0.71	0.72	0.72	-0.80%	79,485
Apr 9, 2026	0.70	0.73	0.69	0.73	0.73	2.63%	80,176
Apr 8, 2026	0.73	0.74	0.69	0.71	0.71	0.17%	160,250
Apr 7, 2026	0.70	0.73	0.68	0.71	0.71	-1.18%	115,875
Apr 6, 2026	0.70	0.73	0.68	0.71	0.71	2.35%	184,623
Apr 2, 2026	0.66	0.70	0.62	0.70	0.70	4.98%	212,093
Apr 1, 2026	0.66	0.72	0.64	0.66	0.66	8.18%	561,765
Mar 31, 2026	0.60	0.62	0.57	0.61	0.61	3.71%	135,658
Mar 30, 2026	0.57	0.61	0.57	0.59	0.59	2.70%	143,839
Mar 27, 2026	0.60	0.60	0.57	0.58	0.58	-6.63%	620,219
Mar 26, 2026	0.62	0.62	0.60	0.62	0.62	-1.09%	187,073