Skye Bioscience, Inc. (SKYE)
NASDAQ: SKYE · Real-Time Price · USD
2.050
+0.240 (13.26%)
At close: May 12, 2025, 4:00 PM
1.940
-0.110 (-5.36%)
After-hours: May 12, 2025, 6:00 PM EDT
Skye Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.85 | 2.07 | 1.78 | 2.05 | 2.05 | 13.26% | 243,701 |
| 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 |
| Apr 15, 2025 | 1.48 | 3.73 | 1.48 | 1.71 | 1.71 | 30.53% | 27,436,526 |
| Apr 14, 2025 | 1.43 | 1.45 | 1.26 | 1.31 | 1.31 | -7.09% | 173,868 |
| Apr 11, 2025 | 1.33 | 1.41 | 1.30 | 1.41 | 1.41 | 5.22% | 140,480 |
| Apr 10, 2025 | 1.34 | 1.40 | 1.24 | 1.34 | 1.34 | -0.74% | 123,199 |
| Apr 9, 2025 | 1.15 | 1.37 | 1.15 | 1.35 | 1.35 | 12.50% | 191,445 |
| Apr 8, 2025 | 1.43 | 1.45 | 1.14 | 1.20 | 1.20 | -13.67% | 274,133 |
| Apr 7, 2025 | 1.22 | 1.42 | 1.22 | 1.39 | 1.39 | 6.92% | 153,069 |
| Apr 4, 2025 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | -7.14% | 198,659 |
| Apr 3, 2025 | 1.38 | 1.43 | 1.26 | 1.40 | 1.40 | -2.10% | 282,791 |
| Apr 2, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 2.14% | 103,318 |
| Apr 1, 2025 | 1.57 | 1.62 | 1.37 | 1.40 | 1.40 | -11.95% | 349,263 |
| Mar 31, 2025 | 1.81 | 1.85 | 1.56 | 1.59 | 1.59 | -14.97% | 455,107 |
| Mar 28, 2025 | 2.13 | 2.25 | 1.81 | 1.87 | 1.87 | -11.79% | 286,301 |
| Mar 27, 2025 | 2.29 | 2.35 | 2.12 | 2.12 | 2.12 | -7.83% | 159,409 |
| Mar 26, 2025 | 2.31 | 2.38 | 2.18 | 2.30 | 2.30 | -2.54% | 186,482 |
| Mar 25, 2025 | 2.38 | 2.44 | 2.08 | 2.36 | 2.36 | 0.43% | 154,635 |
| Mar 24, 2025 | 2.30 | 2.39 | 2.25 | 2.35 | 2.35 | 4.44% | 215,924 |
| Mar 21, 2025 | 1.91 | 2.33 | 1.91 | 2.25 | 2.25 | 19.05% | 670,793 |
| Mar 20, 2025 | 2.00 | 2.08 | 1.84 | 1.89 | 1.89 | -5.50% | 288,070 |
| Mar 19, 2025 | 2.33 | 2.41 | 1.83 | 2.00 | 2.00 | -12.66% | 495,863 |
| Mar 18, 2025 | 2.50 | 2.50 | 2.27 | 2.29 | 2.29 | -9.49% | 187,723 |
| Mar 17, 2025 | 2.50 | 2.57 | 2.45 | 2.53 | 2.53 | 1.20% | 84,889 |
| Mar 14, 2025 | 2.52 | 2.55 | 2.40 | 2.50 | 2.50 | 3.09% | 121,516 |
| Mar 13, 2025 | 2.79 | 2.79 | 2.43 | 2.43 | 2.43 | -12.77% | 192,362 |
| Mar 12, 2025 | 2.75 | 2.88 | 2.66 | 2.78 | 2.78 | 2.58% | 80,664 |
| Mar 11, 2025 | 2.53 | 2.74 | 2.50 | 2.71 | 2.71 | 6.69% | 68,170 |
| Mar 10, 2025 | 2.56 | 2.63 | 2.40 | 2.54 | 2.54 | -3.42% | 197,355 |
| Mar 7, 2025 | 2.59 | 2.73 | 2.50 | 2.63 | 2.63 | 2.33% | 64,382 |
| Mar 6, 2025 | 2.55 | 2.68 | 2.52 | 2.57 | 2.57 | -1.53% | 43,704 |
| Mar 5, 2025 | 2.57 | 2.66 | 2.55 | 2.61 | 2.61 | 1.95% | 69,799 |
| Mar 4, 2025 | 2.50 | 2.60 | 2.50 | 2.56 | 2.56 | 1.99% | 85,819 |
| Mar 3, 2025 | 2.92 | 2.92 | 2.50 | 2.51 | 2.51 | -11.93% | 291,850 |