5 DAY PERFORMANCE
-57.65%
1 MONTH PERFORMANCE
-67.86%
3 MONTH PERFORMANCE
-87.28%
6 MONTH PERFORMANCE
-86.13%
YEAR-TO-DATE PERFORMANCE
-88.00%
1 YEAR PERFORMANCE
-97.75%
Skye Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.80 | $1.78 (-1.11%) | $1.85 | $1.72 | 72.38 K | $8.83 M |
| 09/18/2026 | $1.65 | $1.77 (7.27%) | $1.89 | $1.65 | 100.28 K | $8.78 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 |
| 08/04/2026 | $4.64 | $4.60 (-0.86%) | $4.80 | $4.58 | 168.20 K | $22.82 M |
| 08/03/2026 | $4.55 | $4.67 (2.64%) | $4.73 | $4.40 | 102.25 K | $23.16 M |
| 07/31/2026 | $4.56 | $4.55 (-0.22%) | $4.80 | $4.48 | 163.30 K | $22.57 M |
| 07/30/2026 | $4.90 | $4.64 (-5.31%) | $5.06 | $4.62 | 205.28 K | $23.02 M |
| 07/29/2026 | $4.91 | $4.92 (0.2%) | $5.06 | $4.82 | 96.80 K | $24.40 M |
| 07/28/2026 | $4.88 | $4.92 (0.82%) | $4.95 | $4.76 | 192.02 K | $24.40 M |
| 07/27/2026 | $5.20 | $4.98 (-4.23%) | $5.28 | $4.93 | 133.32 K | $24.70 M |
| 07/24/2026 | $5.50 | $5.22 (-5.09%) | $5.54 | $5.20 | 5.75 K | $25.89 M |
| 07/23/2026 | $5.12 | $5.40 (5.47%) | $5.52 | $5.12 | 9.54 K | $26.78 M |
| 07/22/2026 | $5.12 | $5.12 (0%) | $5.57 | $5.12 | 8.21 K | $25.40 M |
| 07/21/2026 | $5.23 | $5.12 (-2.1%) | $5.30 | $5.05 | 7.24 K | $25.40 M |
| 07/20/2026 | $5.20 | $5.23 (0.58%) | $5.57 | $5.00 | 10.02 K | $25.94 M |
| 07/17/2026 | $5.04 | $5.19 (2.98%) | $5.26 | $4.97 | 12.16 K | $25.74 M |
| 07/16/2026 | $4.97 | $5.03 (1.21%) | $5.09 | $4.84 | 6.83 K | $24.95 M |
| 07/15/2026 | $4.96 | $4.85 (-2.22%) | $5.11 | $4.80 | 17.04 K | $24.06 M |
| 07/14/2026 | $5.20 | $4.96 (-4.62%) | $5.43 | $4.56 | 54.26 K | $24.60 M |
| 07/13/2026 | $5.52 | $5.30 (-3.99%) | $5.67 | $5.20 | 26.36 K | $26.29 M |
| 07/10/2026 | $5.60 | $5.52 (-1.43%) | $5.68 | $5.38 | 23.12 K | $27.38 M |
| 07/09/2026 | $5.68 | $5.61 (-1.23%) | $5.68 | $5.60 | 6.19 K | $27.83 M |
| 07/08/2026 | $5.62 | $5.62 (0%) | $5.75 | $5.60 | 3.08 K | $27.88 M |
| 07/07/2026 | $5.63 | $5.63 (0%) | $5.75 | $5.63 | 7.74 K | $27.93 M |
| 07/06/2026 | $5.60 | $5.63 (0.54%) | $5.68 | $5.52 | 8.84 K | $27.93 M |
| 07/02/2026 | $5.54 | $5.60 (1.08%) | $5.68 | $5.44 | 13.71 K | $27.78 M |
| 07/01/2026 | $5.52 | $5.40 (-2.17%) | $5.66 | $5.40 | 7.69 K | $26.78 M |
| 06/30/2026 | $5.40 | $5.55 (2.78%) | $5.63 | $5.37 | 9.16 K | $27.53 M |
| 06/29/2026 | $5.58 | $5.36 (-3.94%) | $5.84 | $5.36 | 29.98 K | $26.59 M |
| 06/26/2026 | $5.52 | $5.44 (-1.45%) | $5.92 | $5.44 | 18.64 K | $26.98 M |
| 06/25/2026 | $5.44 | $5.67 (4.23%) | $5.81 | $5.44 | 6.46 K | $28.12 M |
| 06/24/2026 | $5.55 | $5.43 (-2.16%) | $5.86 | $5.36 | 10.68 K | $26.93 M |
| 06/23/2026 | $5.60 | $5.60 (0%) | $5.75 | $5.47 | 24.27 K | $27.78 M |
| 06/22/2026 | $5.76 | $5.67 (-1.56%) | $5.98 | $5.60 | 12.70 K | $28.12 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.
