Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
1.200
-0.010 (-0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.29 | 1.18 | 1.20 | 1.20 | -0.83% | 199,570 |
| Dec 4, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 165,142 |
| Dec 3, 2025 | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | 9.91% | 334,791 |
| Dec 2, 2025 | 1.22 | 1.23 | 1.10 | 1.11 | 1.11 | -8.26% | 503,052 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.21 | 1.21 | 1.21 | -7.63% | 226,844 |
| Nov 28, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | - | 66,140 |
| Nov 26, 2025 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | 2.34% | 153,914 |
| Nov 25, 2025 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 136,447 |
| Nov 24, 2025 | 1.18 | 1.32 | 1.18 | 1.30 | 1.30 | 11.59% | 241,910 |
| Nov 21, 2025 | 1.25 | 1.28 | 1.16 | 1.17 | 1.17 | -6.80% | 326,963 |
| Nov 20, 2025 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -4.58% | 247,801 |
| Nov 19, 2025 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -1.50% | 133,495 |
| Nov 18, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 252,938 |
| Nov 17, 2025 | 1.38 | 1.46 | 1.36 | 1.40 | 1.40 | 7.69% | 842,264 |
| Nov 14, 2025 | 1.33 | 1.40 | 1.28 | 1.30 | 1.30 | -5.11% | 227,289 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.36 | 1.37 | 1.37 | -9.87% | 457,366 |
| Nov 12, 2025 | 1.50 | 1.59 | 1.49 | 1.52 | 1.52 | 4.11% | 521,445 |
| Nov 11, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 2.82% | 185,666 |
| Nov 10, 2025 | 1.54 | 1.55 | 1.41 | 1.42 | 1.42 | -7.19% | 412,829 |
| Nov 7, 2025 | 1.51 | 1.59 | 1.50 | 1.53 | 1.53 | 0.66% | 229,560 |
| Nov 6, 2025 | 1.52 | 1.60 | 1.50 | 1.52 | 1.52 | 0.66% | 274,310 |
| Nov 5, 2025 | 1.44 | 1.57 | 1.44 | 1.51 | 1.51 | 6.34% | 206,098 |
| Nov 4, 2025 | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | -5.33% | 290,885 |
| Nov 3, 2025 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 298,211 |
| Oct 31, 2025 | 1.48 | 1.62 | 1.48 | 1.55 | 1.55 | 5.44% | 246,807 |
| Oct 30, 2025 | 1.53 | 1.57 | 1.47 | 1.47 | 1.47 | -6.96% | 378,563 |
| Oct 29, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 1.28% | 312,158 |
| Oct 28, 2025 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -3.11% | 220,095 |
| Oct 27, 2025 | 1.58 | 1.66 | 1.57 | 1.61 | 1.61 | 4.55% | 533,412 |
| Oct 24, 2025 | 1.48 | 1.60 | 1.48 | 1.54 | 1.54 | 6.21% | 625,312 |
| Oct 23, 2025 | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | 1.40% | 348,868 |
| Oct 22, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 793,033 |
| Oct 21, 2025 | 1.31 | 1.46 | 1.31 | 1.45 | 1.45 | 9.02% | 940,464 |
| Oct 20, 2025 | 1.39 | 1.43 | 1.32 | 1.33 | 1.33 | -3.62% | 698,402 |
| Oct 17, 2025 | 1.45 | 1.49 | 1.37 | 1.38 | 1.38 | -4.83% | 762,044 |
| Oct 16, 2025 | 1.55 | 1.57 | 1.45 | 1.45 | 1.45 | -5.23% | 748,205 |
| Oct 15, 2025 | 1.54 | 1.60 | 1.53 | 1.53 | 1.53 | 0.66% | 713,129 |
| Oct 14, 2025 | 1.52 | 1.61 | 1.50 | 1.52 | 1.52 | 1.00% | 888,126 |
| Oct 13, 2025 | 1.67 | 1.70 | 1.50 | 1.51 | 1.51 | -13.01% | 1,915,431 |
| Oct 10, 2025 | 1.72 | 1.76 | 1.64 | 1.73 | 1.73 | 0.58% | 1,111,915 |
| Oct 9, 2025 | 1.73 | 1.76 | 1.65 | 1.72 | 1.72 | - | 1,452,999 |
| Oct 8, 2025 | 1.75 | 1.81 | 1.70 | 1.72 | 1.72 | 3.61% | 1,356,718 |
| Oct 7, 2025 | 2.03 | 2.10 | 1.65 | 1.66 | 1.66 | -12.63% | 6,802,769 |
| Oct 6, 2025 | 1.83 | 2.30 | 1.77 | 1.90 | 1.90 | -60.00% | 16,292,267 |
| Oct 3, 2025 | 4.56 | 4.99 | 4.42 | 4.75 | 4.75 | 5.79% | 665,211 |
| Oct 2, 2025 | 4.33 | 4.57 | 4.28 | 4.49 | 4.49 | 5.40% | 399,763 |
| Oct 1, 2025 | 3.91 | 4.46 | 3.88 | 4.26 | 4.26 | 8.40% | 606,172 |
| Sep 30, 2025 | 4.03 | 4.11 | 3.85 | 3.93 | 3.93 | 1.29% | 291,373 |
| Sep 29, 2025 | 4.13 | 4.15 | 3.86 | 3.88 | 3.88 | -5.60% | 374,025 |
| Sep 26, 2025 | 3.60 | 4.16 | 3.51 | 4.11 | 4.11 | 14.17% | 772,322 |