5 DAY PERFORMANCE
-12.57%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-12.12%
6 MONTH PERFORMANCE
-52.63%
YEAR-TO-DATE PERFORMANCE
-3.96%
1 YEAR PERFORMANCE
-61.29%
Skye Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.90 | $0.83 (-7.77%) | $0.90 | $0.82 | 135.89 K | $33.08 M |
| 05/05/2026 | $0.89 | $0.88 (-1.31%) | $0.92 | $0.86 | 107.94 K | $34.79 M |
| 05/04/2026 | $0.82 | $0.87 (6.08%) | $0.88 | $0.82 | 97.94 K | $34.51 M |
| 05/01/2026 | $0.88 | $0.82 (-6.4%) | $0.88 | $0.75 | 318.68 K | $32.66 M |
| 04/30/2026 | $0.89 | $0.88 (-1.71%) | $0.89 | $0.85 | 61.24 K | $34.86 M |
| 04/29/2026 | $0.92 | $0.89 (-2.82%) | $0.92 | $0.87 | 150.18 K | $35.46 M |
| 04/28/2026 | $1.06 | $0.93 (-12.25%) | $1.07 | $0.92 | 363.24 K | $36.89 M |
| 04/27/2026 | $0.96 | $1.06 (10.42%) | $1.12 | $0.92 | 645.72 K | $42.04 M |
| 04/24/2026 | $0.90 | $0.97 (7.78%) | $0.97 | $0.87 | 173.18 K | $38.47 M |
| 04/23/2026 | $0.88 | $0.90 (2.14%) | $0.90 | $0.82 | 270.00 K | $35.65 M |
| 04/22/2026 | $0.84 | $0.90 (7.76%) | $0.91 | $0.82 | 234.80 K | $35.70 M |
| 04/21/2026 | $0.80 | $0.83 (3.14%) | $0.83 | $0.77 | 216.03 K | $32.73 M |
| 04/20/2026 | $0.79 | $0.78 (-0.84%) | $0.80 | $0.76 | 114.83 K | $31.07 M |
| 04/17/2026 | $0.75 | $0.79 (5.06%) | $0.80 | $0.75 | 242.30 K | $31.29 M |
| 04/16/2026 | $0.79 | $0.75 (-5.54%) | $0.80 | $0.74 | 250.70 K | $29.75 M |
| 04/15/2026 | $0.83 | $0.77 (-6.6%) | $0.83 | $0.75 | 234.83 K | $30.66 M |
| 04/14/2026 | $0.73 | $0.82 (12.02%) | $0.83 | $0.72 | 363.58 K | $32.33 M |
| 04/13/2026 | $0.70 | $0.72 (2.64%) | $0.73 | $0.70 | 85.90 K | $28.67 M |
| 04/10/2026 | $0.71 | $0.72 (2.08%) | $0.74 | $0.71 | 79.50 K | $28.56 M |
| 04/09/2026 | $0.70 | $0.73 (3.69%) | $0.73 | $0.69 | 80.20 K | $28.79 M |
| 04/08/2026 | $0.73 | $0.71 (-3.73%) | $0.74 | $0.69 | 160.25 K | $28.05 M |
| 04/07/2026 | $0.70 | $0.71 (0.86%) | $0.73 | $0.68 | 115.90 K | $28.00 M |
| 04/06/2026 | $0.70 | $0.71 (2.06%) | $0.73 | $0.68 | 184.62 K | $28.32 M |
| 04/02/2026 | $0.66 | $0.70 (6.4%) | $0.70 | $0.62 | 212.10 K | $27.68 M |
| 04/01/2026 | $0.66 | $0.66 (0.74%) | $0.72 | $0.64 | 561.80 K | $26.37 M |
| 03/31/2026 | $0.60 | $0.61 (2.45%) | $0.62 | $0.57 | 135.66 K | $24.38 M |
| 03/30/2026 | $0.57 | $0.59 (3.96%) | $0.61 | $0.57 | 143.84 K | $23.50 M |
| 03/27/2026 | $0.60 | $0.58 (-3.98%) | $0.60 | $0.57 | 620.22 K | $22.89 M |
| 03/26/2026 | $0.62 | $0.62 (-0.32%) | $0.62 | $0.60 | 187.10 K | $24.51 M |
| 03/25/2026 | $0.63 | $0.62 (-0.78%) | $0.65 | $0.61 | 153.02 K | $24.78 M |
| 03/24/2026 | $0.63 | $0.63 (-0.79%) | $0.64 | $0.62 | 112.00 K | $24.79 M |
| 03/23/2026 | $0.65 | $0.64 (-1.11%) | $0.66 | $0.63 | 163.75 K | $25.46 M |
| 03/20/2026 | $0.66 | $0.65 (-1.67%) | $0.66 | $0.63 | 279.31 K | $25.74 M |
| 03/19/2026 | $0.69 | $0.66 (-4.73%) | $0.69 | $0.64 | 160.95 K | $25.99 M |
| 03/18/2026 | $0.69 | $0.67 (-2.43%) | $0.69 | $0.65 | 257.60 K | $26.70 M |
| 03/17/2026 | $0.72 | $0.67 (-6.33%) | $0.72 | $0.66 | 224.73 K | $26.57 M |
| 03/16/2026 | $0.66 | $0.72 (8.44%) | $0.72 | $0.65 | 376.70 K | $28.39 M |
| 03/13/2026 | $0.71 | $0.66 (-6.61%) | $0.71 | $0.65 | 307.41 K | $26.19 M |
| 03/12/2026 | $0.72 | $0.71 (-1.98%) | $0.72 | $0.68 | 305.61 K | $28.04 M |
| 03/11/2026 | $0.66 | $0.72 (9.29%) | $0.74 | $0.61 | 1.45 M | $28.61 M |
| 03/10/2026 | $0.74 | $0.80 (7.95%) | $0.84 | $0.69 | 17.61 M | $31.68 M |
| 03/09/2026 | $0.75 | $0.72 (-3.08%) | $0.75 | $0.72 | 195.76 K | $28.72 M |
| 03/06/2026 | $0.74 | $0.72 (-2.58%) | $0.75 | $0.72 | 166.25 K | $28.58 M |
| 03/05/2026 | $0.74 | $0.74 (-0.27%) | $0.78 | $0.73 | 209.64 K | $29.27 M |
| 03/04/2026 | $0.74 | $0.74 (0.19%) | $0.76 | $0.72 | 126.79 K | $29.38 M |
| 03/03/2026 | $0.74 | $0.74 (-0.31%) | $0.76 | $0.73 | 178.03 K | $29.19 M |
| 03/02/2026 | $0.76 | $0.76 (0.17%) | $0.80 | $0.75 | 171.40 K | $30.19 M |
| 02/27/2026 | $0.77 | $0.74 (-3.32%) | $0.79 | $0.74 | 142.02 K | $29.55 M |
| 02/26/2026 | $0.77 | $0.77 (0.78%) | $0.79 | $0.75 | 105.24 K | $30.58 M |
| 02/25/2026 | $0.75 | $0.75 (-0.89%) | $0.79 | $0.73 | 217.26 K | $29.55 M |
| 02/24/2026 | $0.81 | $0.74 (-8.56%) | $0.81 | $0.74 | 155.80 K | $29.23 M |
| 02/23/2026 | $0.81 | $0.80 (-0.77%) | $0.83 | $0.80 | 169.90 K | $31.74 M |
| 02/20/2026 | $0.79 | $0.78 (-1.08%) | $0.81 | $0.76 | 206.80 K | $31.00 M |
| 02/19/2026 | $0.80 | $0.78 (-2.48%) | $0.82 | $0.74 | 130.80 K | $30.95 M |
| 02/18/2026 | $0.76 | $0.78 (2.96%) | $0.82 | $0.75 | 199.49 K | $31.04 M |
| 02/17/2026 | $0.71 | $0.74 (4.08%) | $0.76 | $0.70 | 576.00 K | $29.35 M |
| 02/13/2026 | $0.72 | $0.72 (0.56%) | $0.76 | $0.72 | 87.46 K | $28.71 M |
| 02/12/2026 | $0.75 | $0.72 (-3.87%) | $0.75 | $0.72 | 111.10 K | $28.60 M |
| 02/11/2026 | $0.73 | $0.73 (-0.68%) | $0.74 | $0.69 | 295.18 K | $28.76 M |
| 02/10/2026 | $0.80 | $0.72 (-9.96%) | $0.80 | $0.71 | 418.30 K | $28.57 M |
| 02/09/2026 | $0.83 | $0.78 (-6.69%) | $0.83 | $0.74 | 635.75 K | $30.83 M |
| 02/06/2026 | $0.81 | $0.82 (0.99%) | $0.84 | $0.80 | 200.90 K | $32.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
