Skye Bioscience, Inc. SKYE
NASDAQ · United States · Health Technology
$1.60-0.01 (-0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.60 | -0.62% | $1.61 | $1.64 | $1.55 | 20.21K |
| 2026-09-30 | $1.61 | +1.26% | $1.59 | $1.72 | $1.57 | 72.40K |
| 2026-09-29 | $1.59 | -1.24% | $1.64 | $1.64 | $1.56 | 48.40K |
| 2026-09-28 | $1.61 | -3.59% | $1.70 | $1.70 | $1.53 | 51.00K |
| 2026-09-25 | $1.67 | -1.76% | $1.76 | $1.76 | $1.59 | 43.20K |
| 2026-09-24 | $1.70 | -5.56% | $1.80 | $1.87 | $1.70 | 37.40K |
| 2026-09-23 | $1.80 | +5.26% | $1.74 | $1.95 | $1.60 | 217.70K |
| 2026-09-22 | $1.71 | -3.93% | $1.78 | $1.81 | $1.62 | 93.70K |
| 2026-09-21 | $1.78 | +0.85% | $1.80 | $1.85 | $1.72 | 72.50K |
| 2026-09-18 | $1.76 | +12.42% | $1.65 | $1.89 | $1.65 | 99.30K |
| 2026-09-17 | $1.57 | -7.65% | $1.75 | $1.80 | $1.50 | 94.40K |
| 2026-09-16 | $1.70 | -19.43% | $2.11 | $2.16 | $1.67 | 116.40K |
| 2026-09-15 | $2.11 | +6.03% | $1.97 | $2.11 | $1.90 | 36.80K |
| 2026-09-14 | $1.99 | -2.45% | $2.04 | $2.04 | $1.88 | 53.80K |
| 2026-09-11 | $2.04 | -1.92% | $2.08 | $2.09 | $1.99 | 66.20K |
| 2026-09-10 | $2.08 | -6.73% | $2.20 | $2.24 | $2.02 | 47.70K |
| 2026-09-09 | $2.23 | +18.62% | $1.88 | $2.25 | $1.88 | 164.10K |
| 2026-09-08 | $1.88 | +1.08% | $1.97 | $1.97 | $1.80 | 106.20K |
| 2026-09-04 | $1.86 | +4.49% | $1.77 | $1.95 | $1.77 | 182.90K |
| 2026-09-03 | $1.78 | -3.26% | $1.84 | $1.89 | $1.77 | 21.00K |
| 2026-09-02 | $1.84 | +2.22% | $1.79 | $2.05 | $1.76 | 134.60K |
| 2026-09-01 | $1.80 | +7.14% | $1.69 | $1.81 | $1.64 | 51.70K |
| 2026-08-31 | $1.68 | -5.35% | $1.75 | $1.80 | $1.66 | 70.70K |
| 2026-08-28 | $1.77 | -8.97% | $1.95 | $1.95 | $1.76 | 78.00K |
| 2026-08-27 | $1.95 | -3.47% | $2.00 | $2.02 | $1.95 | 51.80K |
| 2026-08-26 | $2.02 | +0.25% | $2.02 | $2.05 | $1.84 | 111.20K |
| 2026-08-25 | $2.02 | -7.14% | $2.10 | $2.15 | $2.00 | 64.90K |
| 2026-08-24 | $2.17 | -3.12% | $2.26 | $2.32 | $1.97 | 162.00K |
| 2026-08-21 | $2.24 | 0.00% | $2.24 | $2.27 | $2.04 | 121.20K |
| 2026-08-20 | $2.24 | -8.50% | $2.42 | $2.60 | $2.21 | 199.79K |
| 2026-08-19 | $2.45 | -14.76% | $2.73 | $3.02 | $2.40 | 173.45K |
| 2026-08-18 | $2.87 | -13.49% | $3.08 | $3.56 | $2.80 | 227.84K |
| 2026-08-17 | $3.32 | -17.33% | $4.56 | $4.69 | $3.30 | 1.18M |
| 2026-08-14 | $4.02 | -7.21% | $6.88 | $7.04 | $3.78 | 825.55K |
| 2026-08-13 | $4.33 | -1.46% | $4.33 | $4.40 | $4.26 | 4.69K |
| 2026-08-12 | $4.39 | +1.48% | $4.38 | $4.40 | $4.24 | 9.56K |
| 2026-08-11 | $4.33 | +1.50% | $4.26 | $4.38 | $4.12 | 12.85K |
| 2026-08-10 | $4.26 | +2.70% | $4.12 | $4.32 | $4.12 | 9.71K |
| 2026-08-07 | $4.15 | +9.96% | $3.92 | $4.32 | $3.72 | 41.91K |
| 2026-08-06 | $3.78 | -16.01% | $4.50 | $4.72 | $2.21 | 56.46K |
| 2026-08-05 | $4.50 | -2.26% | $4.60 | $4.80 | $4.49 | 13.49K |
| 2026-08-04 | $4.60 | -1.54% | $4.64 | $4.80 | $4.58 | 21.03K |
| 2026-08-03 | $4.67 | +2.64% | $4.55 | $4.74 | $4.40 | 12.76K |
| 2026-07-31 | $4.55 | -1.90% | $4.56 | $4.80 | $4.48 | 20.41K |
| 2026-07-30 | $4.64 | -5.69% | $4.90 | $5.06 | $4.62 | 25.59K |
| 2026-07-29 | $4.92 | 0.00% | $4.91 | $5.06 | $4.82 | 12.10K |
| 2026-07-28 | $4.92 | -1.28% | $4.88 | $4.95 | $4.76 | 24.00K |
| 2026-07-27 | $4.98 | -4.45% | $5.20 | $5.28 | $4.93 | 16.66K |
| 2026-07-24 | $5.22 | -3.41% | $5.50 | $5.54 | $5.20 | 5.75K |
| 2026-07-23 | $5.40 | +5.47% | $5.12 | $5.52 | $5.12 | 9.54K |
| 2026-07-22 | $5.12 | 0.00% | $5.12 | $5.57 | $5.12 | 8.21K |
| 2026-07-21 | $5.12 | -2.14% | $5.23 | $5.30 | $5.05 | 7.20K |
| 2026-07-20 | $5.23 | +0.77% | $5.20 | $5.57 | $5.00 | 10.01K |
| 2026-07-17 | $5.19 | +3.18% | $5.04 | $5.26 | $4.97 | 12.16K |
| 2026-07-16 | $5.03 | +3.80% | $4.97 | $5.09 | $4.84 | 6.83K |
| 2026-07-15 | $4.85 | -2.26% | $4.96 | $5.11 | $4.80 | 17.04K |
| 2026-07-14 | $4.96 | -6.34% | $5.20 | $5.42 | $4.56 | 54.26K |
| 2026-07-13 | $5.30 | -4.06% | $5.52 | $5.67 | $5.20 | 26.36K |
| 2026-07-10 | $5.52 | -1.57% | $5.60 | $5.68 | $5.38 | 23.08K |
| 2026-07-09 | $5.61 | -0.28% | $5.68 | $5.68 | $5.60 | 6.16K |
| 2026-07-08 | $5.62 | 0.00% | $5.62 | $5.75 | $5.60 | 3.06K |
| 2026-07-07 | $5.62 | 0.00% | $5.62 | $5.75 | $5.62 | 7.71K |
| 2026-07-06 | $5.62 | +0.29% | $5.60 | $5.68 | $5.52 | 8.83K |
| 2026-07-02 | $5.61 | +3.85% | $5.54 | $5.68 | $5.44 | 13.69K |
| 2026-07-01 | $5.40 | -2.60% | $5.52 | $5.66 | $5.40 | 7.68K |
| 2026-06-30 | $5.54 | +3.28% | $5.40 | $5.62 | $5.37 | 9.16K |
| 2026-06-29 | $5.37 | -1.32% | $5.58 | $5.84 | $5.36 | 29.93K |
| 2026-06-26 | $5.44 | -3.95% | $5.52 | $5.92 | $5.44 | 18.61K |
| 2026-06-25 | $5.66 | +4.27% | $5.44 | $5.81 | $5.44 | 6.45K |
| 2026-06-24 | $5.43 | -3.00% | $5.54 | $5.86 | $5.36 | 10.68K |
| 2026-06-23 | $5.60 | -1.27% | $5.60 | $5.75 | $5.46 | 24.25K |
| 2026-06-22 | $5.67 | +0.28% | $5.76 | $5.98 | $5.60 | 12.70K |
| 2026-06-18 | $5.66 | -0.70% | $5.84 | $6.00 | $5.62 | 19.65K |
| 2026-06-17 | $5.70 | -0.84% | $5.84 | $6.16 | $5.69 | 9.79K |
| 2026-06-16 | $5.74 | -1.64% | $5.56 | $6.00 | $5.56 | 26.19K |
| 2026-06-15 | $5.84 | -7.24% | $6.30 | $6.50 | $5.77 | 23.28K |
| 2026-06-12 | $6.30 | -1.63% | $6.50 | $6.52 | $6.18 | 15.23K |
| 2026-06-11 | $6.40 | +2.56% | $6.16 | $6.80 | $6.00 | 42.18K |
| 2026-06-10 | $6.24 | +3.86% | $5.97 | $6.30 | $5.80 | 17.28K |
| 2026-06-09 | $6.01 | -2.47% | $6.22 | $6.43 | $5.85 | 25.40K |
| 2026-06-08 | $6.16 | +5.05% | $5.92 | $6.28 | $5.92 | 16.74K |
| 2026-06-05 | $5.86 | -5.42% | $6.06 | $6.18 | $5.71 | 21.23K |
| 2026-06-04 | $6.20 | +0.65% | $6.14 | $6.28 | $5.84 | 36.95K |
| 2026-06-03 | $6.16 | +7.84% | $5.76 | $6.24 | $5.76 | 21.08K |
| 2026-06-02 | $5.71 | -6.05% | $5.96 | $6.07 | $5.45 | 44.13K |
| 2026-06-01 | $6.08 | -1.94% | $6.20 | $6.40 | $6.08 | 18.13K |
| 2026-05-29 | $6.20 | -8.82% | $6.78 | $6.78 | $6.11 | 56.45K |
| 2026-05-28 | $6.80 | +2.53% | $6.77 | $6.88 | $6.64 | 15.01K |
| 2026-05-27 | $6.63 | +0.85% | $6.60 | $6.88 | $6.49 | 12.25K |
| 2026-05-26 | $6.58 | -0.84% | $6.71 | $6.80 | $6.45 | 16.71K |