5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
-13.18%
3 MONTH PERFORMANCE
+12.18%
6 MONTH PERFORMANCE
-15.29%
YEAR-TO-DATE PERFORMANCE
-3.96%
1 YEAR PERFORMANCE
-74.91%
Skye Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.72 | $0.71 (-1.54%) | $0.75 | $0.70 | 101.62 K | $28.13 M |
| 06/18/2026 | $0.73 | $0.71 (-3.11%) | $0.75 | $0.70 | 157.20 K | $28.07 M |
| 06/17/2026 | $0.73 | $0.71 (-2.53%) | $0.77 | $0.71 | 78.35 K | $28.23 M |
| 06/16/2026 | $0.70 | $0.72 (3.37%) | $0.75 | $0.70 | 209.51 K | $28.51 M |
| 06/15/2026 | $0.79 | $0.73 (-7.33%) | $0.81 | $0.72 | 186.28 K | $28.95 M |
| 06/12/2026 | $0.81 | $0.79 (-3.1%) | $0.82 | $0.77 | 121.83 K | $31.24 M |
| 06/11/2026 | $0.77 | $0.80 (3.83%) | $0.85 | $0.75 | 337.44 K | $31.73 M |
| 06/10/2026 | $0.75 | $0.78 (4.59%) | $0.79 | $0.73 | 138.20 K | $30.95 M |
| 06/09/2026 | $0.78 | $0.75 (-3.42%) | $0.80 | $0.73 | 203.37 K | $29.80 M |
| 06/08/2026 | $0.74 | $0.77 (4.05%) | $0.79 | $0.74 | 133.90 K | $30.55 M |
| 06/05/2026 | $0.76 | $0.73 (-3.16%) | $0.77 | $0.71 | 170.16 K | $29.09 M |
| 06/04/2026 | $0.77 | $0.77 (0.91%) | $0.79 | $0.73 | 295.60 K | $30.75 M |
| 06/03/2026 | $0.72 | $0.77 (6.96%) | $0.78 | $0.72 | 168.69 K | $30.56 M |
| 06/02/2026 | $0.74 | $0.71 (-4.16%) | $0.76 | $0.68 | 353.01 K | $28.32 M |
| 06/01/2026 | $0.78 | $0.76 (-1.99%) | $0.80 | $0.76 | 145.12 K | $30.16 M |
| 05/29/2026 | $0.85 | $0.78 (-8.51%) | $0.85 | $0.76 | 452.07 K | $30.77 M |
| 05/28/2026 | $0.85 | $0.85 (0.46%) | $0.86 | $0.83 | 120.30 K | $33.73 M |
| 05/27/2026 | $0.83 | $0.83 (0.38%) | $0.86 | $0.81 | 98.27 K | $32.88 M |
| 05/26/2026 | $0.84 | $0.82 (-2%) | $0.85 | $0.81 | 134.59 K | $32.62 M |
| 05/22/2026 | $0.71 | $0.83 (16.03%) | $0.84 | $0.71 | 233.50 K | $32.91 M |
| 05/21/2026 | $0.77 | $0.71 (-7.21%) | $0.77 | $0.71 | 179.84 K | $28.36 M |
| 05/20/2026 | $0.77 | $0.77 (-0.08%) | $0.77 | $0.73 | 89.89 K | $30.52 M |
| 05/19/2026 | $0.78 | $0.73 (-7.14%) | $0.78 | $0.72 | 134.20 K | $28.78 M |
| 05/18/2026 | $0.81 | $0.78 (-3.87%) | $0.83 | $0.76 | 102.67 K | $30.86 M |
| 05/15/2026 | $0.87 | $0.81 (-6.48%) | $0.87 | $0.80 | 197.30 K | $32.28 M |
| 05/14/2026 | $0.83 | $0.87 (5.47%) | $0.92 | $0.83 | 242.30 K | $34.57 M |
| 05/13/2026 | $0.77 | $0.82 (5.95%) | $0.86 | $0.77 | 245.81 K | $32.53 M |
| 05/12/2026 | $0.90 | $0.81 (-9.61%) | $0.90 | $0.80 | 118.90 K | $32.28 M |
| 05/11/2026 | $0.88 | $0.88 (0%) | $0.91 | $0.84 | 142.60 K | $34.92 M |
| 05/08/2026 | $0.89 | $0.86 (-2.82%) | $0.90 | $0.84 | 106.53 K | $34.23 M |
| 05/07/2026 | $0.87 | $0.90 (3.61%) | $0.94 | $0.85 | 186.15 K | $35.65 M |
| 05/06/2026 | $0.91 | $0.85 (-6.01%) | $0.91 | $0.82 | 190.75 K | $33.76 M |
| 05/05/2026 | $0.89 | $0.88 (-1.31%) | $0.92 | $0.86 | 107.94 K | $34.81 M |
| 05/04/2026 | $0.82 | $0.87 (6.08%) | $0.88 | $0.82 | 97.94 K | $34.52 M |
| 05/01/2026 | $0.88 | $0.82 (-6.4%) | $0.88 | $0.75 | 318.68 K | $32.68 M |
| 04/30/2026 | $0.89 | $0.88 (-1.71%) | $0.89 | $0.85 | 61.24 K | $34.87 M |
| 04/29/2026 | $0.92 | $0.89 (-2.82%) | $0.92 | $0.87 | 150.18 K | $35.48 M |
| 04/28/2026 | $1.06 | $0.93 (-12.25%) | $1.07 | $0.92 | 363.24 K | $36.91 M |
| 04/27/2026 | $0.96 | $1.06 (10.42%) | $1.12 | $0.92 | 645.72 K | $42.06 M |
| 04/24/2026 | $0.90 | $0.97 (7.78%) | $0.97 | $0.87 | 173.18 K | $38.49 M |
| 04/23/2026 | $0.88 | $0.90 (2.14%) | $0.90 | $0.82 | 270.00 K | $35.67 M |
| 04/22/2026 | $0.84 | $0.90 (7.76%) | $0.91 | $0.82 | 234.80 K | $35.71 M |
| 04/21/2026 | $0.80 | $0.83 (3.14%) | $0.83 | $0.77 | 216.03 K | $32.74 M |
| 04/20/2026 | $0.79 | $0.78 (-0.84%) | $0.80 | $0.76 | 114.83 K | $31.09 M |
| 04/17/2026 | $0.75 | $0.79 (5.06%) | $0.80 | $0.75 | 242.30 K | $31.30 M |
| 04/16/2026 | $0.79 | $0.75 (-5.54%) | $0.80 | $0.74 | 250.70 K | $29.76 M |
| 04/15/2026 | $0.83 | $0.77 (-6.6%) | $0.83 | $0.75 | 234.83 K | $30.67 M |
| 04/14/2026 | $0.73 | $0.82 (12.02%) | $0.83 | $0.72 | 363.58 K | $32.35 M |
| 04/13/2026 | $0.70 | $0.72 (2.64%) | $0.73 | $0.70 | 85.90 K | $28.69 M |
| 04/10/2026 | $0.71 | $0.72 (2.08%) | $0.74 | $0.71 | 79.50 K | $28.57 M |
| 04/09/2026 | $0.70 | $0.73 (3.69%) | $0.73 | $0.69 | 80.20 K | $28.80 M |
| 04/08/2026 | $0.73 | $0.71 (-3.73%) | $0.74 | $0.69 | 160.25 K | $28.06 M |
| 04/07/2026 | $0.70 | $0.71 (0.86%) | $0.73 | $0.68 | 115.90 K | $28.02 M |
| 04/06/2026 | $0.70 | $0.71 (2.06%) | $0.73 | $0.68 | 184.62 K | $28.35 M |
| 04/02/2026 | $0.66 | $0.70 (6.4%) | $0.70 | $0.62 | 212.10 K | $27.70 M |
| 04/01/2026 | $0.66 | $0.66 (0.74%) | $0.72 | $0.64 | 561.80 K | $26.38 M |
| 03/31/2026 | $0.60 | $0.61 (2.45%) | $0.62 | $0.57 | 135.66 K | $24.39 M |
| 03/30/2026 | $0.57 | $0.59 (3.96%) | $0.61 | $0.57 | 143.84 K | $23.52 M |
| 03/27/2026 | $0.60 | $0.58 (-3.98%) | $0.60 | $0.57 | 620.22 K | $22.90 M |
| 03/26/2026 | $0.62 | $0.62 (-0.32%) | $0.62 | $0.60 | 187.10 K | $24.52 M |
| 03/25/2026 | $0.63 | $0.62 (-0.78%) | $0.65 | $0.61 | 153.02 K | $24.79 M |
| 03/24/2026 | $0.63 | $0.63 (-0.79%) | $0.64 | $0.62 | 112.00 K | $24.80 M |
| 03/23/2026 | $0.65 | $0.64 (-1.11%) | $0.66 | $0.63 | 163.75 K | $25.47 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.
