Skye Bioscience Inc. (SKYE)
NASDAQ: SKYE
· Real-Time Price · USD
3.53
0.26 (7.95%)
At close: Aug 15, 2025, 3:59 PM
3.51
-0.57%
After-hours: Aug 15, 2025, 07:36 PM EDT
SKYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.31 | 3.56 | 3.22 | 3.51 | 3.51 | 7.34% | 392,148 |
| Aug 14, 2025 | 3.11 | 3.28 | 3.11 | 3.27 | 3.27 | 4.14% | 231,194 |
| 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% | 281,900 |
| Aug 8, 2025 | 3.50 | 3.52 | 3.35 | 3.52 | 3.52 | -0.85% | 250,200 |
| Aug 7, 2025 | 3.96 | 4.07 | 3.54 | 3.55 | 3.55 | -8.74% | 443,700 |
| Aug 6, 2025 | 3.84 | 4.07 | 3.58 | 3.89 | 3.89 | 2.64% | 437,400 |
| 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% | 276,800 |
| 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 | 0.00% | 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% | 725,900 |
| Jul 22, 2025 | 3.66 | 4.03 | 3.46 | 3.88 | 3.88 | 4.02% | 544,300 |
| Jul 21, 2025 | 3.98 | 4.11 | 3.65 | 3.73 | 3.73 | -4.11% | 432,611 |