NASDAQ : SKYE
Skye Bioscience, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Skye Bioscience, Inc. (SKYE) closed at 1.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.29 | 1.33 | 1.29 | 1.33 | 9,675 | +3.91% |
| 2026-10-30 | 1.37 | 1.42 | 1.28 | 1.28 | 40,558 | -2.29% |
| 2026-10-29 | 1.55 | 1.55 | 1.25 | 1.31 | 34,770 | -13.82% |
| 2026-10-28 | 1.46 | 1.52 | 1.46 | 1.52 | 12,459 | +4.83% |
| 2026-10-27 | 1.58 | 1.58 | 1.45 | 1.45 | 16,756 | -7.64% |
| 2026-10-26 | 1.55 | 1.6 | 1.5 | 1.57 | 19,491 | +1.95% |
| 2026-10-23 | 1.57 | 1.62 | 1.511 | 1.54 | 12,765 | -4.94% |
| 2026-10-22 | 1.65 | 1.65 | 1.583 | 1.62 | 25,295 | -0.61% |
| 2026-10-21 | 1.65 | 1.65 | 1.58 | 1.63 | 11,917 | +0.62% |
| 2026-10-20 | 1.54 | 1.66 | 1.514 | 1.62 | 11,397 | +5.88% |
| 2026-10-19 | 1.57 | 1.595 | 1.5 | 1.53 | 22,561 | -1.29% |
| 2026-10-16 | 1.6 | 1.6 | 1.54 | 1.55 | 20,203 | -2.52% |
| 2026-10-15 | 1.6 | 1.65 | 1.55 | 1.59 | 17,483 | +1.27% |
| 2026-10-14 | 1.53 | 1.6 | 1.501 | 1.57 | 36,881 | +2.61% |
| 2026-10-13 | 1.65 | 1.65 | 1.5 | 1.53 | 29,144 | -3.16% |
| 2026-10-12 | 1.675 | 1.7 | 1.55 | 1.58 | 42,402 | -6.51% |
| 2026-10-09 | 1.69 | 1.77 | 1.67 | 1.69 | 18,669 | +0.60% |
| 2026-10-08 | 1.66 | 1.69 | 1.62 | 1.68 | 23,701 | +1.82% |
| 2026-10-07 | 1.62 | 1.75 | 1.62 | 1.65 | 55,684 | +1.85% |
| 2026-10-06 | 1.74 | 1.77 | 1.62 | 1.62 | 30,815 | -6.36% |
| 2026-10-05 | 1.65 | 1.75 | 1.65 | 1.73 | 35,224 | +2.98% |
| 2026-10-02 | 1.64 | 1.68 | 1.58 | 1.68 | 11,130 | +5.00% |
| 2026-10-01 | 1.61 | 1.64 | 1.555 | 1.6 | 20,210 | -0.62% |
| 2026-09-30 | 1.59 | 1.72 | 1.57 | 1.61 | 72,518 | +1.26% |
| 2026-09-29 | 1.64 | 1.64 | 1.56 | 1.59 | 48,413 | -1.24% |
| 2026-09-28 | 1.7 | 1.7 | 1.53 | 1.61 | 50,995 | -3.59% |
| 2026-09-25 | 1.76 | 1.76 | 1.585 | 1.67 | 43,508 | -1.76% |
| 2026-09-24 | 1.8 | 1.867 | 1.7 | 1.7 | 37,392 | -5.56% |
| 2026-09-23 | 1.74 | 1.95 | 1.6 | 1.8 | 217,859 | +5.26% |
| 2026-09-22 | 1.78 | 1.81 | 1.62 | 1.71 | 93,720 | -3.93% |
| 2026-09-21 | 1.8 | 1.85 | 1.72 | 1.78 | 72,509 | +0.85% |
| 2026-09-18 | 1.65 | 1.889 | 1.65 | 1.765 | 100,283 | +12.42% |
| 2026-09-17 | 1.75 | 1.8 | 1.5 | 1.57 | 94,773 | -7.65% |
| 2026-09-16 | 2.11 | 2.16 | 1.675 | 1.7 | 117,717 | -19.43% |
| 2026-09-15 | 1.97 | 2.11 | 1.9 | 2.11 | 37,035 | +6.03% |
| 2026-09-14 | 2.04 | 2.04 | 1.88 | 1.99 | 53,903 | -2.45% |
| 2026-09-11 | 2.08 | 2.09 | 1.99 | 2.04 | 66,179 | -1.92% |
| 2026-09-10 | 2.2 | 2.24 | 2.02 | 2.08 | 47,790 | -6.73% |
| 2026-09-09 | 1.88 | 2.25 | 1.88 | 2.23 | 172,310 | +18.62% |
| 2026-09-08 | 1.97 | 1.97 | 1.8 | 1.88 | 106,506 | +1.08% |
| 2026-09-04 | 1.77 | 1.95 | 1.77 | 1.86 | 183,113 | +4.49% |
| 2026-09-03 | 1.84 | 1.89 | 1.77 | 1.78 | 22,245 | -3.26% |
| 2026-09-02 | 1.79 | 2.05 | 1.76 | 1.84 | 134,639 | +2.22% |
| 2026-09-01 | 1.69 | 1.81 | 1.64 | 1.8 | 51,906 | +7.14% |
| 2026-08-31 | 1.75 | 1.8 | 1.665 | 1.68 | 70,739 | -5.35% |
| 2026-08-28 | 1.95 | 1.95 | 1.76 | 1.775 | 78,285 | -8.97% |
| 2026-08-27 | 2 | 2.02 | 1.95 | 1.95 | 52,984 | -3.47% |
| 2026-08-26 | 2.02 | 2.05 | 1.843 | 2.02 | 111,347 | +0.25% |
| 2026-08-25 | 2.1 | 2.155 | 2 | 2.015 | 65,255 | -7.14% |
| 2026-08-24 | 2.26 | 2.32 | 1.97 | 2.17 | 162,267 | -3.13% |
| 2026-08-21 | 2.243 | 2.272 | 2.04 | 2.24 | 121,822 | -0.14% |
| 2026-08-20 | 2.424 | 2.6 | 2.208 | 2.243 | 199,782 | -8.34% |
| 2026-08-19 | 2.728 | 3.022 | 2.4 | 2.447 | 173,455 | -14.79% |
| 2026-08-18 | 3.078 | 3.562 | 2.8 | 2.872 | 227,834 | -13.51% |
| 2026-08-17 | 4.562 | 4.686 | 3.302 | 3.321 | 1,180,273 | -17.23% |
| 2026-08-14 | 6.88 | 7.04 | 3.786 | 4.012 | 825,545 | -7.30% |
| 2026-08-13 | 4.328 | 4.4 | 4.266 | 4.328 | 4,687 | -1.44% |
| 2026-08-12 | 4.372 | 4.4 | 4.242 | 4.391 | 9,561 | +1.48% |
| 2026-08-11 | 4.258 | 4.381 | 4.12 | 4.327 | 12,859 | +1.58% |
| 2026-08-10 | 4.12 | 4.32 | 4.12 | 4.26 | 9,711 | +2.52% |
| 2026-08-07 | 3.92 | 4.32 | 3.72 | 4.155 | 41,917 | +10.11% |
| 2026-08-06 | 4.494 | 4.72 | 2.208 | 3.774 | 56,460 | -16.02% |
| 2026-08-05 | 4.6 | 4.8 | 4.489 | 4.494 | 13,481 | -2.31% |
| 2026-08-04 | 4.64 | 4.8 | 4.576 | 4.6 | 21,022 | -1.57% |
| 2026-08-03 | 4.548 | 4.734 | 4.4 | 4.674 | 12,781 | +2.76% |
| 2026-07-31 | 4.56 | 4.8 | 4.48 | 4.548 | 20,410 | -2.03% |
| 2026-07-30 | 4.9 | 5.056 | 4.618 | 4.642 | 25,659 | -5.64% |
| 2026-07-29 | 4.912 | 5.056 | 4.816 | 4.92 | 12,095 | +0.02% |
| 2026-07-28 | 4.88 | 4.954 | 4.76 | 4.919 | 24,002 | -1.27% |
| 2026-07-27 | 5.2 | 5.28 | 4.926 | 4.982 | 16,664 | -4.46% |
| 2026-07-24 | 5.502 | 5.54 | 5.2 | 5.215 | 5,746 | -3.42% |
| 2026-07-23 | 5.12 | 5.52 | 5.12 | 5.4 | 9,533 | +5.44% |
| 2026-07-22 | 5.12 | 5.568 | 5.119 | 5.122 | 8,209 | +0.03% |
| 2026-07-21 | 5.23 | 5.304 | 5.046 | 5.12 | 7,237 | -2.10% |
| 2026-07-20 | 5.2 | 5.568 | 5.002 | 5.23 | 10,016 | +0.68% |
| 2026-07-17 | 5.04 | 5.255 | 4.969 | 5.194 | 12,163 | +3.29% |
| 2026-07-16 | 4.968 | 5.087 | 4.84 | 5.029 | 6,823 | +3.71% |
| 2026-07-15 | 4.962 | 5.113 | 4.801 | 4.849 | 17,042 | -2.26% |
| 2026-07-14 | 5.2 | 5.427 | 4.56 | 4.961 | 54,257 | -6.33% |
| 2026-07-13 | 5.52 | 5.674 | 5.2 | 5.296 | 26,360 | -4.06% |
| 2026-07-10 | 5.6 | 5.68 | 5.377 | 5.52 | 23,119 | -1.56% |
| 2026-07-09 | 5.68 | 5.68 | 5.6 | 5.607 | 6,188 | -0.30% |
| 2026-07-08 | 5.624 | 5.748 | 5.6 | 5.624 | 3,075 | -0.04% |
| 2026-07-07 | 5.626 | 5.754 | 5.626 | 5.626 | 7,741 | +0.00% |
| 2026-07-06 | 5.6 | 5.68 | 5.52 | 5.626 | 8,835 | +0.40% |
| 2026-07-02 | 5.535 | 5.676 | 5.441 | 5.604 | 13,707 | +3.75% |
| 2026-07-01 | 5.52 | 5.657 | 5.4 | 5.402 | 7,690 | -2.61% |
| 2026-06-30 | 5.4 | 5.627 | 5.368 | 5.546 | 9,161 | +3.40% |
| 2026-06-29 | 5.582 | 5.84 | 5.36 | 5.364 | 29,975 | -1.38% |
| 2026-06-26 | 5.52 | 5.92 | 5.439 | 5.439 | 18,639 | -4.02% |
| 2026-06-25 | 5.44 | 5.809 | 5.44 | 5.667 | 6,458 | +4.33% |
| 2026-06-24 | 5.546 | 5.855 | 5.36 | 5.432 | 10,680 | -3.00% |
| 2026-06-23 | 5.6 | 5.751 | 5.466 | 5.6 | 24,264 | -1.24% |
| 2026-06-22 | 5.759 | 5.982 | 5.6 | 5.67 | 12,702 | +0.21% |
| 2026-06-18 | 5.84 | 5.998 | 5.626 | 5.658 | 19,645 | -0.59% |
| 2026-06-17 | 5.84 | 6.159 | 5.691 | 5.692 | 9,793 | -0.96% |
| 2026-06-16 | 5.56 | 5.998 | 5.56 | 5.747 | 26,188 | -1.52% |
| 2026-06-15 | 6.298 | 6.501 | 5.765 | 5.836 | 23,284 | -7.33% |
| 2026-06-12 | 6.499 | 6.523 | 6.178 | 6.298 | 15,228 | -1.54% |
| 2026-06-11 | 6.16 | 6.8 | 6 | 6.396 | 42,180 | +2.50% |
| 2026-06-10 | 5.966 | 6.3 | 5.801 | 6.24 | 17,272 | +3.88% |
| 2026-06-09 | 6.22 | 6.432 | 5.847 | 6.007 | 25,421 | -2.48% |
| 2026-06-08 | 5.92 | 6.28 | 5.92 | 6.16 | 16,737 | +5.02% |
| 2026-06-05 | 6.057 | 6.175 | 5.715 | 5.866 | 21,270 | -5.37% |
| 2026-06-04 | 6.142 | 6.283 | 5.842 | 6.198 | 36,948 | +0.61% |
| 2026-06-03 | 5.76 | 6.24 | 5.76 | 6.161 | 21,085 | +7.89% |
| 2026-06-02 | 5.958 | 6.072 | 5.448 | 5.71 | 44,125 | -6.08% |
| 2026-06-01 | 6.203 | 6.399 | 6.08 | 6.08 | 18,139 | -1.99% |
| 2026-05-29 | 6.78 | 6.78 | 6.112 | 6.203 | 56,508 | -8.77% |
| 2026-05-28 | 6.768 | 6.88 | 6.64 | 6.799 | 15,037 | +2.58% |
| 2026-05-27 | 6.603 | 6.88 | 6.489 | 6.628 | 12,284 | +0.78% |
| 2026-05-26 | 6.711 | 6.799 | 6.449 | 6.577 | 16,824 | -0.87% |
| 2026-05-22 | 5.718 | 6.729 | 5.718 | 6.634 | 29,187 | +16.03% |
| 2026-05-21 | 6.162 | 6.162 | 5.681 | 5.718 | 22,480 | -7.06% |
| 2026-05-20 | 6.157 | 6.178 | 5.842 | 6.152 | 11,235 | +6.04% |
| 2026-05-19 | 6.248 | 6.248 | 5.791 | 5.802 | 16,775 | -6.75% |
| 2026-05-18 | 6.472 | 6.64 | 6.085 | 6.222 | 12,833 | -4.41% |
| 2026-05-15 | 6.96 | 6.96 | 6.421 | 6.509 | 24,656 | -6.61% |
| 2026-05-14 | 6.608 | 7.358 | 6.608 | 6.97 | 30,283 | +6.28% |
| 2026-05-13 | 6.19 | 6.878 | 6.19 | 6.558 | 30,725 | +0.76% |