Skip to main content
Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
0.930
-0.130 (-12.25%)
At close: Apr 28, 2026, 4:00 PM EDT
0.916
-0.014 (-1.51%)
After-hours: Apr 28, 2026, 7:34 PM EDT

Skye Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.061.070.920.940.94-11.33%361,567
Apr 27, 20260.961.120.921.061.069.28%643,464
Apr 24, 20260.900.970.870.970.977.92%171,065
Apr 23, 20260.880.900.820.900.90-0.13%269,443
Apr 22, 20260.840.910.820.900.909.08%233,635
Apr 21, 20260.800.830.770.830.835.32%209,152
Apr 20, 20260.790.800.760.780.78-0.70%113,418
Apr 17, 20260.750.800.750.790.795.19%236,450
Apr 16, 20260.790.800.740.750.75-2.98%240,471
Apr 15, 20260.830.830.750.770.77-5.18%232,101
Apr 14, 20260.730.830.720.820.8212.77%361,400
Apr 13, 20260.700.730.700.720.720.40%82,456
Apr 10, 20260.710.740.710.720.72-0.80%78,976
Apr 9, 20260.700.730.690.730.732.63%80,050
Apr 8, 20260.730.740.690.710.710.17%158,550
Apr 7, 20260.700.730.680.710.71-1.18%114,731
Apr 6, 20260.700.730.680.710.712.35%184,427
Apr 2, 20260.660.700.620.700.704.98%210,619
Apr 1, 20260.660.720.640.660.668.18%560,607
Mar 31, 20260.600.620.570.610.613.71%135,434
Mar 30, 20260.570.610.570.590.592.70%136,989
Mar 27, 20260.600.600.570.580.58-6.63%618,567
Mar 26, 20260.620.620.600.620.62-1.09%184,371
Mar 25, 20260.630.650.610.620.62-0.03%152,873
Mar 24, 20260.630.640.620.630.63-2.62%110,806
Mar 23, 20260.650.660.630.640.64-1.11%160,830
Mar 20, 20260.660.660.630.650.65-0.95%272,024
Mar 19, 20260.690.690.640.660.66-2.67%151,260
Mar 18, 20260.690.690.650.670.670.48%245,931
Mar 17, 20260.720.720.660.670.67-6.39%183,177
Mar 16, 20260.660.720.650.720.728.39%375,398
Mar 13, 20260.710.710.650.660.66-6.61%299,395
Mar 12, 20260.720.720.680.710.71-1.98%302,479
Mar 11, 20260.660.740.610.720.72-9.70%1,428,378
Mar 10, 20260.740.840.690.800.8010.33%16,819,889
Mar 9, 20260.750.750.720.720.720.50%194,847
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