Skye Bioscience, Inc. Common Stock (SKYE) Historical Stock Data

2.50 ↑0.08 (3.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SKYE is down -1.91% a day on average. There have been 15 days where Skye Bioscience, Inc. Common Stock closed green and 15 days where SKYE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-14	2.52	2.50	↓$0.02 (-0.79%)	2.40	2.55	121.52K
2025-03-13	2.79	2.43	↓$0.37 (-13.08%)	2.43	2.79	192.26K
2025-03-12	2.75	2.78	↑$0.03 (1.09%)	2.66	2.88	80.66K
2025-03-11	2.53	2.71	↑$0.18 (7.11%)	2.50	2.74	68.17K
2025-03-10	2.56	2.54	↓$0.02 (-0.78%)	2.40	2.63	197.36K
2025-03-07	2.59	2.63	↑$0.04 (1.54%)	2.50	2.73	64.34K
2025-03-06	2.55	2.57	↑$0.02 (0.78%)	2.52	2.68	43.70K
2025-03-05	2.57	2.61	↑$0.04 (1.56%)	2.55	2.66	69.74K
2025-03-04	2.50	2.56	↑$0.06 (2.40%)	2.50	2.60	85.82K
2025-03-03	2.92	2.51	↓$0.41 (-14.04%)	2.50	2.92	291.85K
2025-02-28	2.73	2.85	↑$0.12 (4.40%)	2.65	2.85	167.15K
2025-02-27	2.94	2.68	↓$0.26 (-8.84%)	2.63	2.94	135.66K
2025-02-26	2.89	2.78	↓$0.11 (-3.81%)	2.73	2.95	132.95K
2025-02-25	2.86	2.89	↑$0.03 (1.05%)	2.65	2.95	242.64K
2025-02-24	3.02	2.89	↓$0.13 (-4.30%)	2.80	3.07	133.01K
2025-02-21	3.14	2.98	↓$0.16 (-5.10%)	2.93	3.27	124.26K
2025-02-20	3.16	3.13	↓$0.03 (-0.95%)	3.08	3.31	164.97K
2025-02-19	3.20	3.18	↓$0.02 (-0.63%)	3.02	3.26	95.46K
2025-02-18	3.21	3.11	↓$0.10 (-3.12%)	2.97	3.35	264.52K
2025-02-14	3.07	3.16	↑$0.09 (2.93%)	3.02	3.30	98.25K
2025-02-13	2.89	3.06	↑$0.17 (5.88%)	2.81	3.10	171.23K
2025-02-12	2.93	2.85	↓$0.08 (-2.73%)	2.72	3.01	129.25K
2025-02-11	3.39	2.89	↓$0.50 (-14.75%)	2.60	3.39	499.66K
2025-02-10	3.20	3.43	↑$0.23 (7.19%)	3.08	3.54	263.39K
2025-02-07	3.01	3.14	↑$0.13 (4.32%)	2.95	3.20	145.04K
2025-02-06	2.91	2.98	↑$0.07 (2.41%)	2.85	3.29	196.20K
2025-02-05	2.80	2.91	↑$0.11 (3.93%)	2.70	3.05	209.41K
2025-02-04	2.91	2.91	↑$0.00 (0.00%)	2.85	3.04	78.36K
2025-02-03	3.34	2.91	↓$0.44 (-13.02%)	2.89	3.55	184.35K
2025-01-31	3.91	3.21	↓$0.70 (-17.90%)	3.15	4.25	509.39K