Skye Bioscience Inc. (SKYE)
NASDAQ: SKYE
· Real-Time Price · USD
4.00
0.25 (6.67%)
At close: Sep 05, 2025, 3:59 PM
4.04
1.05%
After-hours: Sep 05, 2025, 07:21 PM EDT
SKYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.93 | 4.09 | 3.76 | 4.00 | 4.00 | 6.67% | 557,940 |
| Sep 4, 2025 | 3.39 | 3.77 | 3.38 | 3.75 | 3.75 | 11.61% | 592,400 |
| Sep 3, 2025 | 3.37 | 3.44 | 3.33 | 3.36 | 3.36 | -0.59% | 96,174 |
| Sep 2, 2025 | 3.54 | 3.55 | 3.28 | 3.38 | 3.38 | -3.43% | 244,849 |
| Aug 29, 2025 | 3.46 | 3.61 | 3.39 | 3.50 | 3.50 | 0.57% | 159,422 |
| Aug 28, 2025 | 3.45 | 3.53 | 3.33 | 3.48 | 3.48 | 0.58% | 190,976 |
| Aug 27, 2025 | 3.58 | 3.58 | 3.43 | 3.46 | 3.46 | -3.35% | 91,911 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.49 | 3.58 | 3.58 | 1.13% | 96,920 |
| Aug 25, 2025 | 3.40 | 3.54 | 3.22 | 3.54 | 3.54 | 7.60% | 218,100 |
| Aug 22, 2025 | 3.61 | 3.62 | 3.27 | 3.29 | 3.29 | -7.32% | 488,403 |
| Aug 21, 2025 | 3.51 | 3.75 | 3.36 | 3.55 | 3.55 | 1.43% | 300,115 |
| Aug 20, 2025 | 3.37 | 3.52 | 3.30 | 3.50 | 3.50 | 5.11% | 236,688 |
| Aug 19, 2025 | 3.39 | 3.50 | 3.23 | 3.33 | 3.33 | -1.77% | 172,900 |
| Aug 18, 2025 | 3.50 | 3.52 | 3.35 | 3.39 | 3.39 | -3.42% | 169,549 |
| Aug 15, 2025 | 3.31 | 3.56 | 3.22 | 3.51 | 3.51 | 7.34% | 395,911 |
| 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 |