5 DAY PERFORMANCE
+26.65%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-19.85%
6 MONTH PERFORMANCE
-12.12%
YEAR-TO-DATE PERFORMANCE
-3.96%
1 YEAR PERFORMANCE
-79.72%
Skye Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.49 | $0.51 (3.44%) | $0.54 | $0.47 | 308.28 K | $20.63 M |
| 08/06/2026 | $0.56 | $0.47 (-16.02%) | $0.59 | $0.28 | 451.68 K | $18.72 M |
| 08/05/2026 | $0.58 | $0.56 (-2.31%) | $0.60 | $0.56 | 107.90 K | $22.29 M |
| 08/04/2026 | $0.58 | $0.58 (-0.86%) | $0.60 | $0.57 | 168.20 K | $22.82 M |
| 08/03/2026 | $0.57 | $0.58 (2.76%) | $0.59 | $0.55 | 102.25 K | $23.18 M |
| 07/31/2026 | $0.57 | $0.57 (-0.26%) | $0.60 | $0.56 | 163.30 K | $22.56 M |
| 07/30/2026 | $0.61 | $0.58 (-5.26%) | $0.63 | $0.58 | 205.28 K | $23.03 M |
| 07/29/2026 | $0.61 | $0.62 (0.16%) | $0.63 | $0.60 | 96.80 K | $24.40 M |
| 07/28/2026 | $0.61 | $0.61 (0.8%) | $0.62 | $0.60 | 192.02 K | $24.40 M |
| 07/27/2026 | $0.65 | $0.62 (-4.18%) | $0.66 | $0.62 | 133.32 K | $24.71 M |
| 07/24/2026 | $0.69 | $0.65 (-5.21%) | $0.69 | $0.65 | 46.00 K | $25.87 M |
| 07/23/2026 | $0.64 | $0.68 (5.47%) | $0.69 | $0.64 | 76.30 K | $26.78 M |
| 07/22/2026 | $0.64 | $0.64 (0.03%) | $0.70 | $0.64 | 65.70 K | $25.40 M |
| 07/21/2026 | $0.65 | $0.64 (-2.1%) | $0.66 | $0.63 | 57.90 K | $25.40 M |
| 07/20/2026 | $0.65 | $0.65 (0.57%) | $0.70 | $0.63 | 80.13 K | $25.94 M |
| 07/17/2026 | $0.63 | $0.65 (3.06%) | $0.66 | $0.62 | 97.31 K | $25.77 M |
| 07/16/2026 | $0.62 | $0.63 (1.22%) | $0.64 | $0.61 | 54.60 K | $24.94 M |
| 07/15/2026 | $0.62 | $0.61 (-2.27%) | $0.64 | $0.60 | 136.34 K | $24.05 M |
| 07/14/2026 | $0.65 | $0.62 (-4.6%) | $0.68 | $0.57 | 434.10 K | $24.61 M |
| 07/13/2026 | $0.69 | $0.66 (-4.06%) | $0.71 | $0.65 | 210.90 K | $26.27 M |
| 07/10/2026 | $0.70 | $0.69 (-1.43%) | $0.71 | $0.67 | 184.95 K | $27.38 M |
| 07/09/2026 | $0.71 | $0.70 (-1.28%) | $0.71 | $0.70 | 49.51 K | $27.81 M |
| 07/08/2026 | $0.70 | $0.70 (0%) | $0.72 | $0.70 | 24.60 K | $27.90 M |
| 07/07/2026 | $0.70 | $0.70 (0%) | $0.72 | $0.70 | 61.93 K | $27.91 M |
| 07/06/2026 | $0.70 | $0.70 (0.47%) | $0.71 | $0.69 | 70.69 K | $27.91 M |
| 07/02/2026 | $0.69 | $0.70 (1.24%) | $0.71 | $0.68 | 109.66 K | $27.80 M |
| 07/01/2026 | $0.69 | $0.68 (-2.14%) | $0.71 | $0.68 | 61.53 K | $26.79 M |
| 06/30/2026 | $0.68 | $0.69 (2.71%) | $0.70 | $0.67 | 73.30 K | $27.51 M |
| 06/29/2026 | $0.70 | $0.67 (-3.9%) | $0.73 | $0.67 | 239.81 K | $26.61 M |
| 06/26/2026 | $0.69 | $0.68 (-1.46%) | $0.74 | $0.68 | 149.12 K | $26.98 M |
| 06/25/2026 | $0.68 | $0.71 (4.18%) | $0.73 | $0.68 | 51.67 K | $28.11 M |
| 06/24/2026 | $0.69 | $0.68 (-2.06%) | $0.73 | $0.67 | 85.45 K | $26.94 M |
| 06/23/2026 | $0.70 | $0.70 (0%) | $0.72 | $0.68 | 194.12 K | $27.78 M |
| 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 |
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.
