Skye Bioscience Inc. (SKYE)
NASDAQ: SKYE
· Real-Time Price · USD
4.75
0.26 (5.79%)
At close: Oct 03, 2025, 3:59 PM
4.80
1.01%
After-hours: Oct 03, 2025, 07:55 PM EDT
SKYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.56 | 4.99 | 4.42 | 4.75 | 4.75 | 5.79% | 660,332 |
| Oct 2, 2025 | 4.33 | 4.57 | 4.28 | 4.49 | 4.49 | 5.40% | 399,800 |
| Oct 1, 2025 | 3.91 | 4.46 | 3.88 | 4.26 | 4.26 | 8.40% | 606,200 |
| Sep 30, 2025 | 4.03 | 4.11 | 3.85 | 3.93 | 3.93 | 1.29% | 291,400 |
| Sep 29, 2025 | 4.13 | 4.15 | 3.86 | 3.88 | 3.88 | -5.60% | 374,025 |
| Sep 26, 2025 | 3.60 | 4.16 | 3.51 | 4.11 | 4.11 | 14.17% | 772,322 |
| Sep 25, 2025 | 3.56 | 3.61 | 3.36 | 3.60 | 3.60 | 0.56% | 289,013 |
| Sep 24, 2025 | 3.75 | 3.77 | 3.51 | 3.58 | 3.58 | -2.98% | 343,700 |
| Sep 23, 2025 | 3.96 | 3.96 | 3.65 | 3.69 | 3.69 | -5.14% | 383,200 |
| Sep 22, 2025 | 4.06 | 4.10 | 3.85 | 3.89 | 3.89 | -2.75% | 418,236 |
| Sep 19, 2025 | 3.94 | 4.05 | 3.87 | 4.00 | 4.00 | 1.52% | 314,800 |
| Sep 18, 2025 | 3.99 | 4.19 | 3.85 | 3.94 | 3.94 | 0.77% | 295,700 |
| Sep 17, 2025 | 3.87 | 4.02 | 3.85 | 3.91 | 3.91 | 1.30% | 152,113 |
| Sep 16, 2025 | 4.06 | 4.10 | 3.71 | 3.86 | 3.86 | -5.16% | 412,800 |
| Sep 15, 2025 | 4.22 | 4.55 | 4.00 | 4.07 | 4.07 | -4.24% | 638,572 |
| Sep 12, 2025 | 4.25 | 4.30 | 4.12 | 4.25 | 4.25 | -0.23% | 242,438 |
| Sep 11, 2025 | 4.19 | 4.35 | 3.96 | 4.26 | 4.26 | 3.15% | 494,605 |
| Sep 10, 2025 | 4.12 | 4.32 | 4.01 | 4.13 | 4.13 | 0.24% | 340,613 |
| Sep 9, 2025 | 4.24 | 4.35 | 3.83 | 4.12 | 4.12 | 0.00% | 373,431 |
| Sep 8, 2025 | 4.07 | 4.21 | 3.83 | 4.12 | 4.12 | 3.00% | 412,421 |
Page 1 of 136