Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SKYE Historical Prices

Skye Bioscience, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.32
Period low
0.2550
Period change
-21.17%
DateOpenHighLowCloseChangeVolume
Nov 12, 20260.89141.280.80001.08+17.52%161,167
Nov 11, 20260.88390.91900.84000.9190+9.54%85,699
Nov 10, 20260.82501.040.71110.8390+21.59%1,662,009
Nov 9, 20260.97000.97690.50010.6900-30.32%88,588
Nov 6, 20261.091.090.98010.9903-4.78%21,253
Nov 5, 20261.131.161.041.04-8.77%35,473
Nov 4, 20261.251.301.111.14-6.56%40,221
Nov 3, 20261.281.361.221.22-7.58%30,269
Nov 2, 20261.281.361.281.32+3.13%9,690
Oct 30, 20261.371.421.281.28-2.29%40,558
Oct 29, 20261.551.551.251.31-13.82%34,740
Oct 28, 20261.461.521.461.52+4.83%12,460
Oct 27, 20261.581.581.451.45-7.64%16,756
Oct 26, 20261.551.601.501.57+1.95%19,491
Oct 23, 20261.571.621.511.54-4.94%12,765
Oct 22, 20261.651.651.581.62-0.61%25,296
Oct 21, 20261.651.651.581.63+0.62%11,917
Oct 20, 20261.541.661.511.62+5.88%11,398
Oct 19, 20261.571.591.501.53-1.29%22,561
Oct 16, 20261.601.601.541.55-2.52%20,204
Oct 15, 20261.601.651.551.59+1.27%17,484
Oct 14, 20261.531.601.501.57+2.61%36,882
Oct 13, 20261.651.651.501.53-3.16%29,145
Oct 12, 20261.681.701.551.58-6.51%42,403
Oct 9, 20261.691.771.671.69+0.60%18,670
Oct 8, 20261.661.691.621.68+1.82%23,702
Oct 7, 20261.621.751.621.65+1.85%55,684
Oct 6, 20261.741.771.621.62-6.36%30,816
Oct 5, 20261.651.751.651.73+2.98%35,225
Oct 2, 20261.641.681.581.68+5.00%11,130
Oct 1, 20261.611.641.551.60-0.62%20,211
Sep 30, 20261.591.721.571.61+1.26%72,518
Sep 29, 20261.641.641.561.59-1.24%48,414
Sep 28, 20261.701.701.531.61-3.59%50,995
Sep 25, 20261.761.761.581.67-1.76%43,508
Sep 24, 20261.801.871.701.70-5.56%37,392
Sep 23, 20261.741.951.601.80+5.26%217,859
Sep 22, 20261.781.811.621.71-3.93%93,721
Sep 21, 20261.801.851.721.78+0.85%72,510
Sep 18, 20261.651.891.651.76+12.42%100,208
Sep 17, 20261.751.801.501.57-7.65%94,773
Sep 16, 20262.112.161.681.70-19.43%117,717
Sep 15, 20261.972.111.902.11+6.03%37,035
Sep 14, 20262.042.041.881.99-2.45%53,904
Sep 11, 20262.082.091.992.04-8.52%66,180
Sep 9, 20261.882.251.882.23+18.62%172,311
Sep 8, 20261.971.971.801.88+1.08%106,492
Sep 4, 20261.771.951.771.86+4.49%183,113
Sep 3, 20261.841.891.771.78-3.26%22,245
Sep 2, 20261.792.051.761.84+9.52%134,640
Aug 31, 20261.751.801.671.68-5.35%70,639
Aug 28, 20261.951.951.761.77-8.97%78,285
Aug 27, 20262.002.021.951.95-3.47%52,984
Aug 26, 20262.022.051.842.02+0.25%111,348
Aug 25, 20262.102.152.002.02-7.14%65,257
Aug 24, 20262.262.321.972.17+675.00%162,267
Aug 21, 20260.28040.28400.25500.2800-0.14%974,577
Aug 20, 20260.30300.32500.27600.2804-8.34%1,598,260
Aug 19, 20260.34100.37770.30000.3059-14.79%1,387,241
Aug 18, 20260.38470.44520.35000.3590-13.51%1,822,675
Aug 17, 20260.57030.58570.41280.4151-17.23%9,442,185
Aug 14, 20260.86000.88000.47320.5015-7.30%6,604,361
Aug 13, 20260.54100.55000.53330.5410-1.44%37,503
Aug 12, 20260.54650.55000.53020.5489+1.48%76,495
Aug 11, 20260.53230.54760.51500.5409+1.58%102,875
Aug 10, 20260.51500.54000.51500.5325+2.52%77,691
Aug 7, 20260.49000.54000.46500.5194+10.11%335,343
Aug 6, 20260.56170.59000.27600.4717-16.02%451,681
Aug 5, 20260.57500.60000.56110.5617-2.31%107,855
Aug 4, 20260.58000.60000.57200.5750-1.57%168,177
Aug 3, 20260.56850.59180.55000.5842+2.76%102,250
Jul 31, 20260.57000.60000.56000.5685-2.03%163,285
Jul 30, 20260.61250.63200.57720.5803-5.64%205,276
Jul 29, 20260.61400.63200.60200.6150+0.02%96,764
Jul 28, 20260.61000.61920.59500.6149-1.27%192,022
Jul 27, 20260.65000.66000.61570.6228-4.46%133,316
Jul 24, 20260.68770.69250.65000.6519-3.42%45,970
Jul 23, 20260.64000.69000.64000.6750+5.44%76,271
Jul 22, 20260.64000.69600.63990.6402+0.03%65,680
Jul 21, 20260.65370.66300.63080.6400-2.10%57,897
Jul 20, 20260.65000.69600.62530.6537+0.68%80,129
Jul 17, 20260.63000.65690.62110.6493+3.29%97,306
Jul 16, 20260.62100.63590.60500.6286+3.71%54,587
Jul 15, 20260.62020.63910.60010.6061-2.26%136,341
Jul 14, 20260.65000.67840.57000.6201-6.33%389,348
Jul 13, 20260.69000.70930.65000.6620-4.06%210,881
Jul 10, 20260.70000.71000.67210.6900-1.56%184,953
Jul 9, 20260.71000.71000.70000.7009-0.30%49,506
Jul 8, 20260.70300.71850.70000.7030-0.04%24,602
Jul 7, 20260.70330.71930.70330.7033+0.00%61,933
Jul 6, 20260.70000.71000.69000.7033+0.40%70,686
Jul 2, 20260.69190.70950.68010.7005+3.75%109,656
Jul 1, 20260.69000.70710.67500.6752-2.61%61,527
Jun 30, 20260.67500.70340.67100.6933+3.40%73,291
Jun 29, 20260.69770.73000.67000.6705-1.38%239,806
Jun 26, 20260.69000.74000.67990.6799-4.02%149,117
Jun 25, 20260.68000.72610.68000.7084+4.33%51,665
Jun 24, 20260.69330.73190.67000.6790-3.00%85,448
Jun 23, 20260.70000.71890.68330.7000-1.24%194,116
Jun 22, 20260.71990.74780.70000.7088+0.21%101,620
Jun 18, 20260.73000.74970.70330.7073-0.59%157,161
Jun 17, 20260.73000.76990.71140.7115-0.96%78,347
Jun 16, 20260.69500.74970.69500.7184-1.52%209,506
Jun 15, 20260.78720.81270.72060.7295-7.33%186,276
Jun 12, 20260.81240.81540.77220.7872-1.54%121,829
Jun 11, 20260.77000.85000.75000.7995+2.50%337,444
Jun 10, 20260.74580.78750.72510.7800+3.88%138,178
Jun 9, 20260.77750.80400.73090.7509-2.48%203,374
Jun 8, 20260.74000.78500.74000.7700+5.02%133,897
Jun 5, 20260.75710.77190.71440.7332-5.37%170,162
Jun 4, 20260.76780.78540.73020.7748+0.61%295,586
Jun 3, 20260.72000.78000.72000.7701+7.89%168,687
Jun 2, 20260.74480.75900.68100.7138-6.08%353,006
Jun 1, 20260.77540.79990.76000.7600-1.99%145,120
May 29, 20260.84750.84750.76400.7754-8.77%452,070
May 28, 20260.84600.86000.83000.8499+2.58%120,303
May 27, 20260.82540.86000.81110.8285+0.78%98,273
May 26, 20260.83890.84990.80610.8221-0.87%134,594
May 22, 20260.71470.84110.71470.8293+16.03%233,503
May 21, 20260.77020.77020.71010.7147-7.06%179,840
May 20, 20260.76960.77220.73020.7690+6.04%89,888
May 19, 20260.78100.78100.72390.7252-6.75%134,204
May 18, 20260.80900.83000.76060.7777-4.41%102,666
May 15, 20260.87000.87000.80260.8136-6.61%197,254
May 14, 20260.82600.91980.82600.8712+6.28%242,270
May 13, 20260.77370.85980.77370.8197+0.76%245,807
May 12, 20260.90000.90000.80070.8135-7.56%118,905
May 11, 20260.88000.90500.83830.8800+2.01%142,553
May 8, 20260.88770.90000.84000.8627-3.96%106,532
May 7, 20260.86700.94000.85010.8983+5.58%186,151
May 6, 20260.90520.90520.82000.8508-3.01%190,753
May 5, 20260.88880.91740.86010.8772+0.83%107,945
May 4, 20260.82010.87660.82010.8700+5.65%97,939
May 1, 20260.87980.87980.75000.8235-6.29%318,676
Apr 30, 20260.89410.89410.85000.8788-1.71%61,240
Apr 29, 20260.92000.92000.87000.8941-3.87%150,179
Apr 28, 20261.061.070.91520.9301-12.25%363,236
Apr 27, 20260.96001.120.92101.06+9.28%645,130
Apr 24, 20260.90000.97000.86630.9700+7.92%173,178
Apr 23, 20260.88000.89880.82080.8988-0.13%270,000
Apr 22, 20260.83520.90940.82010.9000+9.08%234,756
Apr 21, 20260.80000.82980.76850.8251+5.32%216,030
Apr 20, 20260.79000.79970.76080.7834-0.70%114,831
Apr 17, 20260.75090.79990.75090.7889+5.19%242,253
Apr 16, 20260.79400.79990.74010.7500-2.98%250,696
Apr 15, 20260.82760.82760.75000.7730-5.18%234,830
Apr 14, 20260.72770.82970.71780.8152+12.77%363,576
Apr 13, 20260.70430.72890.70430.7229+0.40%85,882
Apr 10, 20260.70530.74000.70530.7200-0.80%79,485
Apr 9, 20260.70000.73000.69020.7258+2.63%80,176
Apr 8, 20260.73460.74000.68890.7072+0.17%160,250
Apr 7, 20260.70000.72900.68020.7060-1.18%115,876
Apr 6, 20260.70000.72760.68040.7144+2.35%184,623
Apr 2, 20260.65600.70000.62040.6980+4.98%212,093
Apr 1, 20260.66000.72230.64010.6649+8.18%561,765
Mar 31, 20260.59990.61500.57040.6146+3.71%135,659
Mar 30, 20260.57000.60620.56550.5926+2.70%143,839
Mar 27, 20260.60090.60290.57000.5770-6.63%620,219
Mar 26, 20260.62000.62000.60000.6180-1.09%187,073
Mar 25, 20260.62970.64990.61070.6248-0.03%153,019
Mar 24, 20260.63000.64130.62190.6250-2.62%111,970
Mar 23, 20260.64900.65920.63010.6418-1.11%163,749
Mar 20, 20260.66000.66000.63370.6490-0.95%279,309
Mar 19, 20260.68770.69250.64030.6552-2.67%160,949
Mar 18, 20260.69000.69000.65100.6732+0.48%257,568
Mar 17, 20260.71530.71570.66450.6700-6.39%224,735
Mar 16, 20260.66000.72450.65120.7157+8.39%376,691
Mar 13, 20260.70700.70700.64670.6603-6.61%307,415
Mar 12, 20260.72130.72130.67800.7070-1.98%305,615
Mar 11, 20260.66000.74000.61000.7213-9.70%1,454,266
Mar 10, 20260.74000.83500.68570.7988+10.33%17,604,984
Mar 9, 20260.74700.74700.72000.7240+0.50%195,760
Mar 6, 20260.73950.75430.71500.7204-2.38%166,249
Mar 5, 20260.74000.77750.73450.7380-0.35%209,640
Mar 4, 20260.73920.76320.72100.7406+0.64%126,791
Mar 3, 20260.73820.75840.73000.7359-3.31%178,030
Mar 2, 20260.75980.80000.75000.7611+2.17%171,368
Feb 27, 20260.77050.79000.74310.7449-3.39%142,019
Feb 26, 20260.76500.78970.75180.7710+3.49%105,240
Feb 25, 20260.75170.78790.73280.7450+1.09%217,257
Feb 24, 20260.80600.80600.73700.7370-7.90%155,780
Feb 23, 20260.80640.82770.79840.8002+2.39%169,859
Feb 20, 20260.79000.80980.76070.7815+0.17%206,776
Feb 19, 20260.80000.81800.74420.7802-0.29%130,804
Feb 18, 20260.76000.81800.75000.7825+5.74%199,494
Feb 17, 20260.71100.76490.70000.7400+2.24%575,969
Feb 13, 20260.71980.75860.71980.7238+0.39%87,463
Feb 12, 20260.75000.75480.71820.7210-0.55%111,067
Feb 11, 20260.73000.74000.68530.7250+0.65%295,178
Feb 10, 20260.80000.80000.71010.7203-7.33%418,302
Feb 9, 20260.83300.83300.74060.7773-5.13%635,746
Feb 6, 20260.81130.84000.80000.8193+2.48%200,896
Feb 5, 20260.86900.88830.78190.7995-8.11%342,057
Feb 4, 20260.91510.95800.82520.8701-3.48%279,542
Feb 3, 20260.99000.99990.90150.9015-3.06%459,316
Feb 2, 20261.011.020.91860.9300-7.92%1,400,652
Jan 30, 20260.95801.020.94001.01+5.21%202,246
Jan 29, 20261.001.030.95600.9600-4.95%198,284
Jan 28, 20261.061.071.001.01-5.61%100,073
Jan 27, 20261.031.071.011.07+4.90%121,440
Jan 26, 20261.001.061.001.02+0.99%91,867
Jan 23, 20261.051.050.99001.01-3.81%194,929
Jan 22, 20260.98001.070.96081.05+7.08%235,517
Jan 21, 20260.97001.010.95000.9806+0.79%134,299
Jan 20, 20260.99001.020.97000.9729-2.71%165,441
Jan 16, 20260.95001.040.94011.00+3.89%254,378
Jan 15, 20261.031.030.94020.9626-5.63%363,264
Jan 14, 20260.99001.100.98001.02+4.08%449,541
Jan 13, 20260.95001.020.93500.9800+4.13%197,869
Jan 12, 20261.011.020.93500.9411-3.97%318,888
Jan 9, 20261.031.050.97980.9800-6.67%342,310
Jan 8, 20261.141.141.031.05-5.41%347,025
Jan 7, 20261.091.151.071.11+9.90%873,723
Jan 6, 20260.88001.070.87011.01+17.73%1,025,639
Jan 5, 20260.91000.95000.83010.8579-2.31%864,325
Jan 2, 20260.73100.89960.73100.8782+17.14%408,362
Dec 31, 20250.70000.74990.68440.7497+3.12%811,148
Dec 30, 20250.76000.76000.69690.7270-6.79%880,287
Dec 29, 20250.78100.80150.76660.7800-2.50%807,313
Dec 26, 20250.80000.82100.76000.8000-4.12%551,925
Dec 24, 20250.90000.90000.79060.8344-1.84%985,366
Dec 23, 20250.90000.94670.84000.8500-7.61%536,147
Dec 22, 20250.91460.94000.82200.9200-1.08%1,116,368
Dec 19, 20251.021.070.92540.9300-6.99%966,837
Dec 18, 20251.051.080.99000.9999-5.22%408,819
Dec 17, 20251.171.201.011.05-11.34%421,158
Dec 16, 20251.051.201.051.19+10.19%305,029
Dec 15, 20251.111.131.041.08-0.92%367,842
Dec 12, 20251.151.181.091.09-5.22%362,904
Dec 11, 20251.131.181.131.15+0.88%104,276
Dec 10, 20251.201.211.131.14-5.79%251,784
Dec 9, 20251.221.271.191.21+0.00%250,452
Dec 8, 20251.201.251.181.21+0.83%198,014
Dec 5, 20251.221.291.181.20-0.83%200,934
Dec 4, 20251.231.241.181.21-0.82%165,142
Dec 3, 20251.151.241.141.22+9.91%335,389
Dec 2, 20251.221.231.101.11-8.26%503,052
Dec 1, 20251.281.301.211.21-7.63%227,274
Nov 28, 20251.351.381.301.31+0.00%66,721
Nov 26, 20251.281.361.281.31+2.34%153,914
Nov 25, 20251.311.341.261.28-1.54%136,847
Nov 24, 20251.181.321.181.30+11.59%241,910
Nov 21, 20251.251.281.161.17-6.80%326,987
Nov 20, 20251.311.351.251.25-4.58%247,801
Nov 19, 20251.331.371.301.31-1.50%133,495
Nov 18, 20251.361.401.331.33-5.00%252,938
Nov 17, 20251.381.461.361.40+7.69%842,264
Nov 14, 20251.331.401.281.30-5.11%227,289
Nov 13, 20251.521.521.361.37-9.87%457,366

Daily open, high, low, close and volume for Skye Bioscience, Inc. Common Stock (SKYE). Showing 249 trading days. Unadjusted prices.