Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
4.110
-0.140 (-3.29%)
At close: Jun 27, 2025, 4:00 PM
4.140
+0.030 (0.73%)
After-hours: Jun 27, 2025, 7:53 PM EDT
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.85 | 5.75 | 4.10 | 4.11 | 4.11 | -3.29% | 7,251,663 |
| 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 |
| Jun 3, 2025 | 2.39 | 2.45 | 2.25 | 2.29 | 2.29 | 2.23% | 535,682 |
| Jun 2, 2025 | 1.99 | 2.28 | 1.99 | 2.24 | 2.24 | 13.13% | 237,549 |
| May 30, 2025 | 2.12 | 2.12 | 1.96 | 1.98 | 1.98 | -6.60% | 231,908 |
| May 29, 2025 | 2.08 | 2.22 | 2.02 | 2.12 | 2.12 | 6.53% | 204,683 |
| May 28, 2025 | 2.22 | 2.28 | 1.98 | 1.99 | 1.99 | -9.55% | 198,256 |
| May 27, 2025 | 1.94 | 2.20 | 1.91 | 2.20 | 2.20 | 15.79% | 267,336 |
| May 23, 2025 | 2.03 | 2.10 | 1.88 | 1.90 | 1.90 | -8.21% | 319,226 |
| May 22, 2025 | 2.19 | 2.20 | 2.03 | 2.07 | 2.07 | -6.33% | 270,083 |
| May 21, 2025 | 2.03 | 2.22 | 1.97 | 2.21 | 2.21 | 12.18% | 250,135 |
| May 20, 2025 | 2.10 | 2.13 | 1.89 | 1.97 | 1.97 | -8.37% | 260,982 |
| May 19, 2025 | 1.87 | 2.20 | 1.87 | 2.15 | 2.15 | 14.97% | 217,180 |
| May 16, 2025 | 2.01 | 2.03 | 1.78 | 1.87 | 1.87 | -6.97% | 222,432 |
| May 15, 2025 | 1.89 | 2.04 | 1.81 | 2.01 | 2.01 | 5.79% | 139,708 |
| May 14, 2025 | 1.95 | 2.10 | 1.90 | 1.90 | 1.90 | -2.06% | 106,099 |
| May 13, 2025 | 2.00 | 2.04 | 1.91 | 1.94 | 1.94 | -5.37% | 191,385 |
| May 12, 2025 | 1.85 | 2.07 | 1.78 | 2.05 | 2.05 | 13.26% | 245,430 |
| May 9, 2025 | 1.90 | 1.95 | 1.68 | 1.81 | 1.81 | 1.12% | 287,575 |
| May 8, 2025 | 1.81 | 1.82 | 1.70 | 1.79 | 1.79 | -1.65% | 250,440 |
| May 7, 2025 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | -1.89% | 165,646 |
| May 6, 2025 | 1.96 | 1.99 | 1.85 | 1.86 | 1.86 | -6.78% | 161,622 |
| May 5, 2025 | 2.23 | 2.30 | 1.98 | 1.99 | 1.99 | -11.16% | 224,606 |
| May 2, 2025 | 2.08 | 2.27 | 2.04 | 2.24 | 2.24 | 10.34% | 261,964 |
| May 1, 2025 | 2.17 | 2.18 | 1.95 | 2.03 | 2.03 | -6.88% | 276,579 |
| Apr 30, 2025 | 2.00 | 2.20 | 1.91 | 2.18 | 2.18 | 9.00% | 302,295 |
| Apr 29, 2025 | 1.91 | 2.11 | 1.87 | 2.00 | 2.00 | 4.71% | 440,258 |
| Apr 28, 2025 | 1.82 | 1.91 | 1.76 | 1.91 | 1.91 | 4.95% | 211,698 |
| Apr 25, 2025 | 1.82 | 1.92 | 1.75 | 1.82 | 1.82 | 1.68% | 415,867 |
| Apr 24, 2025 | 1.71 | 1.81 | 1.63 | 1.79 | 1.79 | 3.47% | 331,211 |
| Apr 23, 2025 | 1.55 | 1.73 | 1.48 | 1.73 | 1.73 | 14.57% | 453,083 |
| Apr 22, 2025 | 1.55 | 1.63 | 1.45 | 1.51 | 1.51 | -3.82% | 466,712 |
| Apr 21, 2025 | 1.40 | 1.58 | 1.36 | 1.57 | 1.57 | 9.41% | 568,349 |
| Apr 17, 2025 | 1.58 | 1.65 | 1.41 | 1.44 | 1.44 | -9.18% | 587,704 |
| Apr 16, 2025 | 1.63 | 1.75 | 1.52 | 1.58 | 1.58 | -7.60% | 1,166,500 |