Skip to main content
Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
0.720
-0.018 (-2.38%)
At close: Mar 6, 2026, 4:00 PM EST
0.731
+0.010 (1.40%)
After-hours: Mar 6, 2026, 7:32 PM EST

Skye Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.740.750.720.720.72-2.38%166,249
Mar 5, 20260.740.780.730.740.74-0.35%209,639
Mar 4, 20260.740.760.720.740.740.64%126,791
Mar 3, 20260.740.760.730.740.74-3.31%178,030
Mar 2, 20260.760.800.750.760.762.17%171,368
Feb 27, 20260.770.790.740.740.74-3.39%142,019
Feb 26, 20260.770.790.750.770.773.49%105,240
Feb 25, 20260.750.790.730.750.751.09%217,257
Feb 24, 20260.810.810.740.740.74-7.90%155,780
Feb 23, 20260.810.830.800.800.802.39%169,859
Feb 20, 20260.790.810.760.780.780.17%206,776
Feb 19, 20260.800.820.740.780.78-0.29%130,804
Feb 18, 20260.760.820.750.780.785.74%199,494
Feb 17, 20260.710.760.700.740.742.24%575,969
Feb 13, 20260.720.760.720.720.720.39%87,463
Feb 12, 20260.750.750.720.720.72-0.55%111,067
Feb 11, 20260.730.740.690.730.730.65%295,178
Feb 10, 20260.800.800.710.720.72-7.33%418,302
Feb 9, 20260.830.830.740.780.78-5.13%635,746
Feb 6, 20260.810.840.800.820.822.48%200,896
Feb 5, 20260.870.890.780.800.80-8.11%342,057
Feb 4, 20260.920.960.830.870.87-3.48%279,542
Feb 3, 20260.991.000.900.900.90-3.06%459,316
Feb 2, 20261.011.020.920.930.93-7.92%1,400,652
Jan 30, 20260.961.020.941.011.015.21%202,246
Jan 29, 20261.001.030.960.960.96-4.95%198,284
Jan 28, 20261.061.071.001.011.01-5.61%100,073
Jan 27, 20261.031.071.011.071.074.90%121,440
Jan 26, 20261.001.061.001.021.020.99%91,867
Jan 23, 20261.051.050.991.011.01-3.81%194,929
Jan 22, 20260.981.070.961.051.057.08%235,517
Jan 21, 20260.971.010.950.980.980.79%134,299
Jan 20, 20260.991.020.970.970.97-2.71%165,441
Jan 16, 20260.951.040.941.001.003.89%254,378
Jan 15, 20261.031.030.940.960.96-5.63%363,264
Jan 14, 20260.991.100.981.021.024.08%449,541
Jan 13, 20260.951.020.940.980.984.13%197,869
Jan 12, 20261.011.020.940.940.94-3.97%318,888
Jan 9, 20261.031.050.980.980.98-6.67%342,310
Jan 8, 20261.141.141.031.051.05-5.41%347,025
Jan 7, 20261.091.151.071.111.119.90%873,723
Jan 6, 20260.881.070.871.011.0117.73%1,025,639
Jan 5, 20260.910.950.830.860.86-2.31%864,325
Jan 2, 20260.730.900.730.880.8817.14%408,362
Dec 31, 20250.700.750.680.750.753.12%811,148
Dec 30, 20250.760.760.700.730.73-6.79%880,287
Dec 29, 20250.780.800.770.780.78-2.50%807,313
Dec 26, 20250.800.820.760.800.80-4.12%551,925
Dec 24, 20250.900.900.790.830.83-1.84%985,366
Dec 23, 20250.900.950.840.850.85-7.61%536,147
Dec 22, 20250.910.940.820.920.92-1.08%1,116,368
Dec 19, 20251.021.070.930.930.93-6.99%966,837
Dec 18, 20251.051.080.991.001.00-5.22%408,819
Dec 17, 20251.171.201.021.061.06-11.34%421,158
Dec 16, 20251.051.201.051.191.1910.19%305,029
Dec 15, 20251.111.131.041.081.08-0.92%367,842
Dec 12, 20251.151.181.091.091.09-5.22%362,904
Dec 11, 20251.131.181.131.151.150.88%104,276
Dec 10, 20251.201.211.131.141.14-5.79%251,784
Dec 9, 20251.221.271.191.211.21-250,452
Dec 8, 20251.201.251.181.211.210.83%198,014
Dec 5, 20251.221.291.181.201.20-0.83%200,934
Dec 4, 20251.231.241.181.211.21-0.82%165,142
Dec 3, 20251.151.241.141.221.229.91%335,389
Dec 2, 20251.221.231.101.111.11-8.26%503,052
Dec 1, 20251.281.301.211.211.21-7.63%227,274
Nov 28, 20251.351.381.311.311.31-66,721
Nov 26, 20251.281.361.281.311.312.34%153,914
Nov 25, 20251.311.341.261.281.28-1.54%136,847
Nov 24, 20251.181.321.181.301.3011.59%241,910
Nov 21, 20251.251.281.161.171.17-6.80%326,987
Nov 20, 20251.311.351.251.251.25-4.58%247,801
Nov 19, 20251.331.371.301.311.31-1.50%133,495
Nov 18, 20251.361.401.331.331.33-5.00%252,938
Nov 17, 20251.381.461.361.401.407.69%842,264
Nov 14, 20251.331.401.281.301.30-5.11%227,289
Nov 13, 20251.521.521.361.371.37-9.87%457,366
Nov 12, 20251.501.591.491.521.524.11%521,445
Nov 11, 20251.401.501.401.461.462.82%185,666
Nov 10, 20251.541.551.411.421.42-7.19%412,829
Nov 7, 20251.511.591.501.531.530.66%229,560
Nov 6, 20251.521.601.501.521.520.66%274,310
Nov 5, 20251.441.571.441.511.516.34%206,098
Nov 4, 20251.471.511.421.421.42-5.33%290,885
Nov 3, 20251.531.561.481.501.50-3.23%298,211
Oct 31, 20251.481.621.481.551.555.44%246,807
Oct 30, 20251.531.571.471.471.47-6.96%378,563
Oct 29, 20251.551.631.551.581.581.28%312,158
Oct 28, 20251.621.641.561.561.56-3.11%220,095
Oct 27, 20251.581.661.571.611.614.55%533,412
Oct 24, 20251.481.601.481.541.546.21%625,312
Oct 23, 20251.411.511.411.451.451.40%348,868
Oct 22, 20251.441.471.411.431.43-1.38%793,033
Oct 21, 20251.311.461.311.451.459.02%940,464
Oct 20, 20251.391.431.321.331.33-3.62%698,402
Oct 17, 20251.451.491.371.381.38-4.83%762,044
Oct 16, 20251.551.571.451.451.45-5.23%748,205
Oct 15, 20251.541.601.531.531.530.66%713,129
Oct 14, 20251.521.611.501.521.521.00%888,126
Oct 13, 20251.671.701.501.511.51-13.01%1,915,431