Skye Bioscience, Inc. Common Stock (SKYE) Historical Stock Data
0.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYE is down -2.06% a day on average. There have been 9 days where Skye Bioscience, Inc. Common Stock closed green and 21 days where SKYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 0.88 | 0.83 | ↓$0.05 (-5.66%) | 0.79 | 0.90 | 0.96M |
| 2025-12-23 | 0.90 | 0.85 | ↓$0.05 (-5.56%) | 0.84 | 0.95 | 337.41K |
| 2025-12-22 | 0.91 | 0.92 | ↑$0.01 (0.59%) | 0.82 | 0.94 | 1.11M |
| 2025-12-19 | 1.02 | 0.93 | ↓$0.09 (-8.82%) | 0.93 | 1.07 | 0.96M |
| 2025-12-18 | 1.05 | 1.00 | ↓$0.05 (-4.77%) | 0.99 | 1.08 | 408.60K |
| 2025-12-17 | 1.17 | 1.06 | ↓$0.12 (-9.83%) | 1.02 | 1.19 | 409.39K |
| 2025-12-16 | 1.05 | 1.19 | ↑$0.14 (13.33%) | 1.05 | 1.20 | 304.93K |
| 2025-12-15 | 1.12 | 1.08 | ↓$0.03 (-3.14%) | 1.04 | 1.13 | 367.17K |
| 2025-12-12 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.09 | 1.18 | 362.59K |
| 2025-12-11 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.13 | 1.18 | 104.26K |
| 2025-12-10 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.13 | 1.21 | 249.18K |
| 2025-12-09 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.27 | 250.45K |
| 2025-12-08 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.18 | 1.25 | 197.72K |
| 2025-12-05 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.20 | 1.29 | 198.87K |
| 2025-12-04 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.18 | 1.24 | 164.92K |
| 2025-12-03 | 1.14 | 1.22 | ↑$0.08 (7.02%) | 1.14 | 1.23 | 334.79K |
| 2025-12-02 | 1.22 | 1.11 | ↓$0.11 (-9.02%) | 1.10 | 1.23 | 497.77K |
| 2025-12-01 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.21 | 1.30 | 219.08K |
| 2025-11-28 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.31 | 1.38 | 66.72K |
| 2025-11-26 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.28 | 1.35 | 153.51K |
| 2025-11-25 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.26 | 1.34 | 136.45K |
| 2025-11-24 | 1.18 | 1.30 | ↑$0.12 (10.17%) | 1.18 | 1.32 | 241.84K |
| 2025-11-21 | 1.25 | 1.17 | ↓$0.09 (-6.80%) | 1.16 | 1.28 | 326.85K |
| 2025-11-20 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.25 | 1.35 | 244.12K |
| 2025-11-19 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.30 | 1.37 | 133.18K |
| 2025-11-18 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.33 | 1.40 | 238.29K |
| 2025-11-17 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.36 | 1.46 | 841.96K |
| 2025-11-14 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.28 | 1.40 | 221.05K |
| 2025-11-13 | 1.52 | 1.37 | ↓$0.15 (-9.87%) | 1.36 | 1.52 | 451.83K |
| 2025-11-12 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.49 | 1.59 | 514.17K |
Create an account or log in to view more rows.
$SKYE take us to the moon
lets goooooo
$SKYE Love this stock.
Light taps
$SKYE Keep up the pressure.
$SKYE has just been halted from trading due to volatility.
$SKYE has just been halted from trading due to volatility.
$SKYE Same thing
different day
$SKYE -
Buy
buy
buy!
$SKYE pressure
$SKYE going down
$SKYE Not another do nothing day