Skye Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.86	0.88	0.47	0.50	0.50	-7.30%	1,262,853
Aug 13, 2026	0.54	0.55	0.53	0.54	0.54	-1.44%	37,502
Aug 12, 2026	0.55	0.55	0.53	0.55	0.55	1.48%	76,494
Aug 11, 2026	0.53	0.55	0.52	0.54	0.54	1.58%	102,874
Aug 10, 2026	0.52	0.54	0.52	0.53	0.53	2.52%	77,690
Aug 7, 2026	0.49	0.54	0.47	0.52	0.52	10.11%	335,342
Aug 6, 2026	0.56	0.59	0.28	0.47	0.47	-16.02%	451,680
Aug 5, 2026	0.58	0.60	0.56	0.56	0.56	-2.31%	107,854
Aug 4, 2026	0.58	0.60	0.57	0.58	0.58	-1.57%	168,176
Aug 3, 2026	0.57	0.59	0.55	0.58	0.58	2.76%	102,249
Jul 31, 2026	0.57	0.60	0.56	0.57	0.57	-2.03%	163,284
Jul 30, 2026	0.61	0.63	0.58	0.58	0.58	-5.64%	205,276
Jul 29, 2026	0.61	0.63	0.60	0.62	0.62	0.02%	96,764
Jul 28, 2026	0.61	0.62	0.60	0.61	0.61	-1.27%	192,021
Jul 27, 2026	0.65	0.66	0.62	0.62	0.62	-4.46%	133,316
Jul 24, 2026	0.69	0.69	0.65	0.65	0.65	-3.42%	45,969
Jul 23, 2026	0.64	0.69	0.64	0.68	0.68	5.44%	76,271
Jul 22, 2026	0.64	0.70	0.64	0.64	0.64	0.03%	65,679
Jul 21, 2026	0.65	0.66	0.63	0.64	0.64	-2.10%	57,896
Jul 20, 2026	0.65	0.70	0.63	0.65	0.65	0.68%	80,128
Jul 17, 2026	0.63	0.66	0.62	0.65	0.65	3.29%	97,306
Jul 16, 2026	0.62	0.64	0.61	0.63	0.63	3.71%	54,586
Jul 15, 2026	0.62	0.64	0.60	0.61	0.61	-2.26%	136,340
Jul 14, 2026	0.65	0.68	0.57	0.62	0.62	-6.33%	434,062
Jul 13, 2026	0.69	0.71	0.65	0.66	0.66	-4.06%	210,880
Jul 10, 2026	0.70	0.71	0.67	0.69	0.69	-1.56%	184,952
Jul 9, 2026	0.71	0.71	0.70	0.70	0.70	-0.30%	49,505
Jul 8, 2026	0.70	0.72	0.70	0.70	0.70	-0.04%	24,602
Jul 7, 2026	0.70	0.72	0.70	0.70	0.70	-	61,933
Jul 6, 2026	0.70	0.71	0.69	0.70	0.70	0.40%	70,685
Jul 2, 2026	0.69	0.71	0.68	0.70	0.70	3.75%	109,656
Jul 1, 2026	0.69	0.71	0.68	0.68	0.68	-2.61%	61,527
Jun 30, 2026	0.68	0.70	0.67	0.69	0.69	3.40%	73,291
Jun 29, 2026	0.70	0.73	0.67	0.67	0.67	-1.38%	239,806
Jun 26, 2026	0.69	0.74	0.68	0.68	0.68	-4.02%	149,116
Jun 25, 2026	0.68	0.73	0.68	0.71	0.71	4.33%	51,665
Jun 24, 2026	0.69	0.73	0.67	0.68	0.68	-3.00%	85,447
Jun 23, 2026	0.70	0.72	0.68	0.70	0.70	-1.24%	194,116
Jun 22, 2026	0.72	0.75	0.70	0.71	0.71	0.21%	101,620
Jun 18, 2026	0.73	0.75	0.70	0.71	0.71	-0.59%	157,161
Jun 17, 2026	0.73	0.77	0.71	0.71	0.71	-0.96%	78,346
Jun 16, 2026	0.70	0.75	0.70	0.72	0.72	-1.52%	209,505
Jun 15, 2026	0.79	0.81	0.72	0.73	0.73	-7.33%	186,276
Jun 12, 2026	0.81	0.82	0.77	0.79	0.79	-1.54%	121,828
Jun 11, 2026	0.77	0.85	0.75	0.80	0.80	2.50%	337,443
Jun 10, 2026	0.75	0.79	0.73	0.78	0.78	3.88%	138,177
Jun 9, 2026	0.78	0.80	0.73	0.75	0.75	-2.48%	203,374
Jun 8, 2026	0.74	0.79	0.74	0.77	0.77	5.02%	133,896
Jun 5, 2026	0.76	0.77	0.71	0.73	0.73	-5.37%	170,162
Jun 4, 2026	0.77	0.79	0.73	0.77	0.77	0.61%	295,585