5 DAY PERFORMANCE
-43.75%
1 MONTH PERFORMANCE
-58.38%
3 MONTH PERFORMANCE
-83.96%
6 MONTH PERFORMANCE
-89.74%
YEAR-TO-DATE PERFORMANCE
-88.00%
1 YEAR PERFORMANCE
-94.04%
Skye Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.21 | $1.14 (-5.79%) | $1.24 | $1.11 | 40.08 K | $5.65 M |
| 11/03/2026 | $1.28 | $1.22 (-4.69%) | $1.36 | $1.22 | 30.27 K | $6.05 M |
| 11/02/2026 | $1.28 | $1.32 (3.13%) | $1.36 | $1.28 | 9.70 K | $6.55 M |
| 10/30/2026 | $1.37 | $1.28 (-6.57%) | $1.42 | $1.28 | 40.60 K | $6.35 M |
| 10/29/2026 | $1.55 | $1.31 (-15.48%) | $1.55 | $1.25 | 34.80 K | $6.50 M |
| 10/28/2026 | $1.46 | $1.52 (4.11%) | $1.52 | $1.46 | 12.46 K | $7.54 M |
| 10/27/2026 | $1.58 | $1.45 (-8.23%) | $1.58 | $1.45 | 16.80 K | $7.19 M |
| 10/26/2026 | $1.55 | $1.57 (1.29%) | $1.60 | $1.50 | 19.50 K | $7.79 M |
| 10/23/2026 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.51 | 12.77 K | $7.64 M |
| 10/22/2026 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.58 | 25.30 K | $8.04 M |
| 10/21/2026 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.58 | 11.92 K | $8.09 M |
| 10/20/2026 | $1.54 | $1.62 (5.19%) | $1.66 | $1.51 | 11.40 K | $8.04 M |
| 10/19/2026 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.50 | 22.60 K | $7.59 M |
| 10/16/2026 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.54 | 20.20 K | $7.69 M |
| 10/15/2026 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.55 | 17.50 K | $7.89 M |
| 10/14/2026 | $1.53 | $1.57 (2.61%) | $1.60 | $1.50 | 36.88 K | $7.79 M |
| 10/13/2026 | $1.65 | $1.53 (-7.27%) | $1.65 | $1.50 | 29.14 K | $7.59 M |
| 10/12/2026 | $1.68 | $1.58 (-5.95%) | $1.70 | $1.55 | 42.40 K | $7.84 M |
| 10/09/2026 | $1.69 | $1.69 (0%) | $1.77 | $1.67 | 18.70 K | $8.38 M |
| 10/08/2026 | $1.66 | $1.68 (1.2%) | $1.69 | $1.62 | 23.70 K | $8.33 M |
| 10/07/2026 | $1.62 | $1.65 (1.85%) | $1.75 | $1.62 | 55.70 K | $8.18 M |
| 10/06/2026 | $1.74 | $1.62 (-6.9%) | $1.77 | $1.62 | 30.82 K | $8.04 M |
| 10/05/2026 | $1.65 | $1.73 (4.85%) | $1.75 | $1.65 | 35.22 K | $8.58 M |
| 10/02/2026 | $1.64 | $1.68 (2.44%) | $1.68 | $1.58 | 11.13 K | $8.33 M |
| 10/01/2026 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.56 | 20.21 K | $7.94 M |
| 09/30/2026 | $1.59 | $1.61 (1.26%) | $1.72 | $1.57 | 72.52 K | $7.99 M |
| 09/29/2026 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.56 | 48.41 K | $7.89 M |
| 09/28/2026 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.53 | 51.00 K | $7.99 M |
| 09/25/2026 | $1.76 | $1.67 (-5.11%) | $1.76 | $1.59 | 43.51 K | $8.28 M |
| 09/24/2026 | $1.80 | $1.70 (-5.56%) | $1.87 | $1.70 | 37.40 K | $8.43 M |
| 09/23/2026 | $1.74 | $1.80 (3.45%) | $1.95 | $1.60 | 217.86 K | $8.93 M |
| 09/22/2026 | $1.78 | $1.71 (-3.93%) | $1.81 | $1.62 | 93.72 K | $8.48 M |
| 09/21/2026 | $1.80 | $1.78 (-1.11%) | $1.85 | $1.72 | 72.51 K | $8.83 M |
| 09/18/2026 | $1.65 | $1.77 (7.27%) | $1.89 | $1.65 | 100.28 K | $8.73 M |
| 09/17/2026 | $1.75 | $1.57 (-10.29%) | $1.80 | $1.50 | 94.77 K | $7.79 M |
| 09/16/2026 | $2.11 | $1.70 (-19.43%) | $2.16 | $1.68 | 117.72 K | $8.43 M |
| 09/15/2026 | $1.97 | $2.11 (7.11%) | $2.11 | $1.90 | 37.04 K | $10.47 M |
| 09/14/2026 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.88 | 53.90 K | $9.87 M |
| 09/11/2026 | $2.08 | $2.04 (-1.92%) | $2.09 | $1.99 | 66.20 K | $10.12 M |
| 09/10/2026 | $2.20 | $2.08 (-5.45%) | $2.24 | $2.02 | 47.79 K | $10.32 M |
| 09/09/2026 | $1.88 | $2.23 (18.62%) | $2.25 | $1.88 | 172.31 K | $11.06 M |
| 09/08/2026 | $1.97 | $1.88 (-4.57%) | $1.97 | $1.80 | 106.51 K | $9.33 M |
| 09/04/2026 | $1.77 | $1.86 (5.08%) | $1.95 | $1.77 | 183.11 K | $9.23 M |
| 09/03/2026 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.77 | 22.25 K | $8.83 M |
| 09/02/2026 | $1.79 | $1.84 (2.79%) | $2.05 | $1.76 | 134.64 K | $9.13 M |
| 09/01/2026 | $1.69 | $1.80 (6.51%) | $1.81 | $1.64 | 51.91 K | $8.93 M |
| 08/31/2026 | $1.75 | $1.68 (-4%) | $1.80 | $1.67 | 70.74 K | $8.33 M |
| 08/28/2026 | $1.95 | $1.78 (-8.72%) | $1.95 | $1.76 | 78.29 K | $8.83 M |
| 08/27/2026 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.95 | 52.98 K | $9.67 M |
| 08/26/2026 | $2.02 | $2.02 (0%) | $2.05 | $1.84 | 111.35 K | $10.02 M |
| 08/25/2026 | $2.10 | $2.02 (-3.81%) | $2.15 | $2.00 | 65.26 K | $10.02 M |
| 08/24/2026 | $2.26 | $2.17 (-3.98%) | $2.32 | $1.97 | 162.27 K | $10.76 M |
| 08/21/2026 | $2.24 | $2.24 (0%) | $2.27 | $2.04 | 974.58 K | $11.11 M |
| 08/20/2026 | $2.42 | $2.24 (-7.44%) | $2.60 | $2.21 | 1.60 M | $11.11 M |
| 08/19/2026 | $2.73 | $2.45 (-10.26%) | $3.02 | $2.40 | 1.39 M | $12.15 M |
| 08/18/2026 | $3.08 | $2.87 (-6.82%) | $3.56 | $2.80 | 1.82 M | $14.24 M |
| 08/17/2026 | $4.56 | $3.32 (-27.19%) | $4.69 | $3.30 | 9.44 M | $16.47 M |
| 08/14/2026 | $6.88 | $4.01 (-41.72%) | $7.04 | $3.79 | 6.60 M | $19.89 M |
| 08/13/2026 | $4.33 | $4.33 (0%) | $4.40 | $4.27 | 37.50 K | $21.48 M |
| 08/12/2026 | $4.37 | $4.39 (0.46%) | $4.40 | $4.24 | 76.50 K | $21.78 M |
| 08/11/2026 | $4.26 | $4.33 (1.64%) | $4.38 | $4.12 | 102.87 K | $21.48 M |
| 08/10/2026 | $4.12 | $4.26 (3.4%) | $4.32 | $4.12 | 77.70 K | $21.13 M |
| 08/07/2026 | $3.92 | $4.16 (6.12%) | $4.32 | $3.72 | 335.34 K | $20.63 M |
| 08/06/2026 | $4.49 | $3.77 (-16.04%) | $4.72 | $2.21 | 451.70 K | $18.70 M |
| 08/05/2026 | $4.60 | $4.49 (-2.39%) | $4.80 | $4.49 | 107.90 K | $22.27 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.
