Skye Bioscience, Inc. Common Stock (SKYE) Historical Stock Data
11.32 ↑0.00 (0.00%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SKYE is down -0.25% a day on average. There have been 17 days where Skye Bioscience, Inc. Common Stock closed green and 13 days where SKYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 12.58 | 11.32 | ↓$1.26 (-10.02%) | 10.85 | 12.90 | 58.30K |
| 2024-05-03 | 12.97 | 13.02 | ↑$0.05 (0.39%) | 12.89 | 13.10 | 34.86K |
| 2024-04-26 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.68 | 13.46 | 31.40K |
| 2024-04-19 | 16.22 | 16.14 | ↓$0.08 (-0.49%) | 14.24 | 17.00 | 105.02K |
| 2024-04-12 | 12.83 | 12.91 | ↑$0.08 (0.62%) | 12.38 | 13.38 | 51.80K |
| 2024-04-11 | 13.50 | 12.69 | ↓$0.81 (-6.00%) | 11.04 | 13.71 | 17.60K |
| 2024-04-10 | 9.80 | 12.81 | ↑$3.01 (30.71%) | 9.55 | 14.20 | 23.30K |
| 2024-04-09 | 8.86 | 9.17 | ↑$0.31 (3.50%) | 8.25 | 9.23 | 26.80K |
| 2024-04-08 | 9.05 | 9.59 | ↑$0.54 (5.97%) | 8.80 | 10.25 | 26.53K |
| 2024-04-05 | 11.40 | 9.05 | ↓$2.35 (-20.61%) | 7.35 | 11.99 | 74.17K |
| 2024-04-04 | 13.25 | 11.08 | ↓$2.17 (-16.38%) | 11.04 | 13.35 | 53.85K |
| 2024-04-03 | 14.13 | 13.39 | ↓$0.74 (-5.24%) | 13.00 | 14.18 | 19.14K |
| 2024-04-02 | 14.00 | 14.10 | ↑$0.10 (0.71%) | 13.51 | 14.56 | 2.28K |
| 2024-04-01 | 14.14 | 14.18 | ↑$0.04 (0.28%) | 13.54 | 15.59 | 5.97K |
| 2024-03-28 | 14.34 | 15.64 | ↑$1.30 (9.07%) | 14.34 | 15.75 | 25.99K |
| 2024-03-27 | 13.75 | 14.34 | ↑$0.59 (4.29%) | 13.67 | 14.34 | 2.72K |
| 2024-03-26 | 13.45 | 13.77 | ↑$0.32 (2.38%) | 13.00 | 14.40 | 13.99K |
| 2024-03-25 | 12.00 | 13.40 | ↑$1.40 (11.67%) | 12.00 | 13.75 | 6.10K |
| 2024-03-22 | 13.15 | 12.00 | ↓$1.15 (-8.75%) | 11.92 | 13.15 | 5.02K |
| 2024-03-21 | 12.65 | 12.90 | ↑$0.25 (1.98%) | 12.26 | 14.20 | 14.69K |
| 2024-03-20 | 13.47 | 12.66 | ↓$0.82 (-6.05%) | 11.27 | 13.47 | 12.95K |
| 2024-03-19 | 14.00 | 13.50 | ↓$0.50 (-3.57%) | 13.05 | 15.78 | 21.15K |
| 2024-03-18 | 13.58 | 13.50 | ↓$0.08 (-0.59%) | 13.10 | 14.95 | 13.40K |
| 2024-03-15 | 13.00 | 13.21 | ↑$0.21 (1.62%) | 13.00 | 16.01 | 31.78K |
| 2024-03-14 | 10.20 | 12.90 | ↑$2.70 (26.47%) | 10.20 | 13.00 | 22.41K |
| 2024-03-13 | 10.27 | 10.55 | ↑$0.28 (2.73%) | 10.27 | 10.75 | 6.18K |
| 2024-03-12 | 10.03 | 10.45 | ↑$0.42 (4.19%) | 10.00 | 10.75 | 21.39K |
| 2024-03-11 | 13.15 | 10.00 | ↓$3.15 (-23.95%) | 9.15 | 13.45 | 127.47K |
| 2024-03-08 | 13.74 | 13.33 | ↓$0.42 (-3.02%) | 12.63 | 13.74 | 42.75K |
| 2024-03-07 | 15.47 | 14.00 | ↓$1.47 (-9.50%) | 12.22 | 15.47 | 73.97K |
Create an account or log in to view more rows.
$SKYE slap the ask.
$SKYE I would not be a bear now