Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
3.170
+0.030 (0.96%)
Aug 14, 2025, 1:52 PM - Market open
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.11 | 3.20 | 3.11 | 3.19 | - | 1.43% | 23,545 |
| Aug 13, 2025 | 3.26 | 3.27 | 2.96 | 3.14 | 3.14 | -3.38% | 604,640 |
| Aug 12, 2025 | 3.50 | 3.56 | 3.21 | 3.25 | 3.25 | -7.41% | 405,820 |
| Aug 11, 2025 | 3.50 | 3.71 | 3.36 | 3.51 | 3.51 | -0.28% | 281,878 |
| Aug 8, 2025 | 3.50 | 3.52 | 3.35 | 3.52 | 3.52 | -0.85% | 250,174 |
| Aug 7, 2025 | 3.96 | 4.07 | 3.54 | 3.55 | 3.55 | -8.74% | 443,687 |
| Aug 6, 2025 | 3.84 | 4.07 | 3.58 | 3.89 | 3.89 | 2.64% | 437,399 |
| Aug 5, 2025 | 3.70 | 3.82 | 3.66 | 3.79 | 3.79 | 4.41% | 214,634 |
| Aug 4, 2025 | 3.45 | 3.71 | 3.42 | 3.63 | 3.63 | 6.45% | 276,792 |
| Aug 1, 2025 | 3.44 | 3.57 | 3.25 | 3.41 | 3.41 | -4.48% | 274,507 |
| Jul 31, 2025 | 3.68 | 3.84 | 3.50 | 3.57 | 3.57 | -1.11% | 258,701 |
| Jul 30, 2025 | 3.60 | 3.74 | 3.52 | 3.61 | 3.61 | - | 167,506 |
| Jul 29, 2025 | 3.72 | 3.74 | 3.45 | 3.61 | 3.61 | -3.48% | 412,980 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.68 | 3.74 | 3.74 | -4.35% | 252,433 |
| Jul 25, 2025 | 3.99 | 4.04 | 3.84 | 3.91 | 3.91 | -2.49% | 194,387 |
| Jul 24, 2025 | 4.40 | 4.40 | 3.99 | 4.01 | 4.01 | -8.03% | 261,603 |
| Jul 23, 2025 | 3.93 | 4.39 | 3.87 | 4.36 | 4.36 | 12.37% | 725,872 |
| Jul 22, 2025 | 3.66 | 4.03 | 3.46 | 3.88 | 3.88 | 4.02% | 544,261 |
| Jul 21, 2025 | 3.98 | 4.11 | 3.65 | 3.73 | 3.73 | -4.11% | 432,611 |
| Jul 18, 2025 | 3.78 | 3.95 | 3.72 | 3.89 | 3.89 | 4.57% | 323,231 |
| Jul 17, 2025 | 3.71 | 3.81 | 3.65 | 3.72 | 3.72 | 0.81% | 237,493 |
| Jul 16, 2025 | 3.74 | 3.83 | 3.50 | 3.69 | 3.69 | -1.34% | 373,415 |
| Jul 15, 2025 | 3.93 | 4.08 | 3.56 | 3.74 | 3.74 | -4.83% | 646,441 |
| Jul 14, 2025 | 3.96 | 4.00 | 3.78 | 3.93 | 3.93 | -1.26% | 381,815 |
| Jul 11, 2025 | 3.87 | 4.17 | 3.87 | 3.98 | 3.98 | 1.02% | 398,927 |
| Jul 10, 2025 | 4.20 | 4.21 | 3.65 | 3.94 | 3.94 | -6.64% | 1,180,595 |
| Jul 9, 2025 | 4.32 | 4.37 | 4.15 | 4.22 | 4.22 | -2.99% | 496,070 |
| Jul 8, 2025 | 4.39 | 4.44 | 3.92 | 4.35 | 4.35 | -0.91% | 846,284 |
| Jul 7, 2025 | 4.59 | 4.75 | 4.25 | 4.39 | 4.39 | -4.77% | 942,750 |
| Jul 3, 2025 | 4.18 | 4.65 | 4.06 | 4.61 | 4.61 | 10.55% | 947,978 |
| Jul 2, 2025 | 3.78 | 4.25 | 3.68 | 4.17 | 4.17 | 11.50% | 871,382 |
| Jul 1, 2025 | 4.11 | 4.21 | 3.41 | 3.74 | 3.74 | -10.53% | 1,740,520 |
| Jun 30, 2025 | 4.20 | 5.00 | 4.09 | 4.18 | 4.18 | 1.70% | 2,141,965 |
| Jun 27, 2025 | 4.85 | 5.75 | 4.10 | 4.11 | 4.11 | -3.29% | 7,490,584 |
| Jun 26, 2025 | 3.76 | 4.67 | 3.52 | 4.25 | 4.25 | 15.18% | 2,216,540 |
| Jun 25, 2025 | 3.69 | 3.83 | 3.25 | 3.69 | 3.69 | 1.93% | 2,066,552 |
| Jun 24, 2025 | 3.19 | 3.65 | 2.99 | 3.62 | 3.62 | 26.13% | 7,300,913 |
| Jun 23, 2025 | 2.37 | 3.18 | 2.31 | 2.87 | 2.87 | 32.87% | 13,682,175 |
| Jun 20, 2025 | 2.14 | 2.21 | 2.12 | 2.16 | 2.16 | 0.93% | 290,114 |
| Jun 18, 2025 | 2.07 | 2.16 | 2.06 | 2.14 | 2.14 | 3.38% | 99,959 |
| Jun 17, 2025 | 2.11 | 2.22 | 2.05 | 2.07 | 2.07 | -2.36% | 136,068 |
| Jun 16, 2025 | 2.08 | 2.20 | 2.04 | 2.12 | 2.12 | 3.41% | 92,255 |
| Jun 13, 2025 | 2.11 | 2.15 | 2.04 | 2.05 | 2.05 | -5.53% | 128,685 |
| Jun 12, 2025 | 2.19 | 2.25 | 2.13 | 2.17 | 2.17 | - | 116,823 |
| Jun 11, 2025 | 2.39 | 2.39 | 2.12 | 2.17 | 2.17 | -8.44% | 282,119 |
| Jun 10, 2025 | 2.34 | 2.44 | 2.25 | 2.37 | 2.37 | 1.28% | 203,695 |
| Jun 9, 2025 | 2.48 | 2.48 | 2.29 | 2.34 | 2.34 | -3.70% | 190,500 |
| Jun 6, 2025 | 2.17 | 2.48 | 2.17 | 2.43 | 2.43 | 13.02% | 342,981 |
| Jun 5, 2025 | 2.25 | 2.31 | 2.12 | 2.15 | 2.15 | -4.02% | 238,155 |
| Jun 4, 2025 | 2.31 | 2.40 | 2.19 | 2.24 | 2.24 | -2.18% | 201,929 |