Skye Bioscience, Inc. Common Stock (SKYE) Historical Stock Data
4.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYE is down -0.43% a day on average. There have been 14 days where Skye Bioscience, Inc. Common Stock closed green and 16 days where SKYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.33 | 4.28 | ↓$0.05 (-1.15%) | 4.23 | 4.52 | 107.33K |
| 2024-11-19 | 4.53 | 4.34 | ↓$0.19 (-4.19%) | 4.31 | 4.68 | 97.02K |
| 2024-11-18 | 4.95 | 4.56 | ↓$0.39 (-7.88%) | 4.54 | 5.10 | 411.22K |
| 2024-11-15 | 5.55 | 4.95 | ↓$0.60 (-10.81%) | 4.32 | 5.62 | 417.76K |
| 2024-11-14 | 5.38 | 5.51 | ↑$0.13 (2.42%) | 5.33 | 5.67 | 100.65K |
| 2024-11-13 | 5.49 | 5.31 | ↓$0.18 (-3.28%) | 5.16 | 5.51 | 115.71K |
| 2024-11-12 | 5.49 | 5.39 | ↓$0.10 (-1.82%) | 5.30 | 5.56 | 66.72K |
| 2024-11-11 | 5.86 | 5.50 | ↓$0.36 (-6.14%) | 5.46 | 5.90 | 148.18K |
| 2024-11-08 | 5.96 | 5.71 | ↓$0.25 (-4.19%) | 5.44 | 5.96 | 149.12K |
| 2024-11-07 | 5.41 | 5.44 | ↑$0.03 (0.55%) | 5.32 | 5.83 | 187.90K |
| 2024-11-06 | 5.43 | 5.37 | ↓$0.06 (-1.10%) | 5.01 | 5.57 | 216.76K |
| 2024-11-05 | 5.60 | 5.35 | ↓$0.25 (-4.46%) | 4.97 | 5.60 | 183.82K |
| 2024-11-04 | 5.80 | 5.44 | ↓$0.36 (-6.21%) | 5.12 | 5.90 | 235.61K |
| 2024-11-01 | 5.31 | 5.56 | ↑$0.25 (4.71%) | 5.25 | 5.57 | 93.96K |
| 2024-10-31 | 5.12 | 5.24 | ↑$0.12 (2.34%) | 4.93 | 5.28 | 110.03K |
| 2024-10-30 | 5.20 | 5.09 | ↓$0.11 (-2.12%) | 4.90 | 5.20 | 171.43K |
| 2024-10-29 | 5.05 | 5.22 | ↑$0.17 (3.37%) | 4.90 | 5.22 | 176.29K |
| 2024-10-28 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 4.96 | 5.16 | 102.40K |
| 2024-10-25 | 4.88 | 5.03 | ↑$0.15 (3.07%) | 4.79 | 5.05 | 127.92K |
| 2024-10-24 | 5.25 | 4.88 | ↓$0.37 (-7.05%) | 4.65 | 5.29 | 344.89K |
| 2024-10-23 | 4.94 | 5.20 | ↑$0.26 (5.26%) | 4.80 | 5.20 | 167.67K |
| 2024-10-22 | 4.75 | 4.94 | ↑$0.19 (4.00%) | 4.53 | 4.95 | 229.22K |
| 2024-10-21 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.50 | 5.48 | 529.95K |
| 2024-10-18 | 4.24 | 4.63 | ↑$0.39 (9.20%) | 4.01 | 4.63 | 288.79K |
| 2024-10-17 | 4.29 | 4.23 | ↓$0.06 (-1.40%) | 4.02 | 4.48 | 162.26K |
| 2024-10-16 | 4.23 | 4.28 | ↑$0.05 (1.18%) | 4.11 | 4.43 | 301.05K |
| 2024-10-15 | 4.05 | 4.20 | ↑$0.15 (3.70%) | 4.02 | 4.51 | 408.87K |
| 2024-10-14 | 4.34 | 4.09 | ↓$0.25 (-5.76%) | 3.76 | 4.40 | 360.67K |
| 2024-10-11 | 3.75 | 4.29 | ↑$0.54 (14.40%) | 3.74 | 4.30 | 228.89K |
| 2024-10-10 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.53 | 3.75 | 199.43K |
Create an account or log in to view more rows.
$SKYE Not another do nothing day
$SKYE has just been halted from trading due to volatility.
$SKYE this market love evrry dips let’s see
$SKYE this is my only green stonk!
I really like this stonk.
$SKYE cup and handle dont play
$SKYE LFGGGGGG
$SKYE wow. The volume is so low today. Unreal
$SKYE slap the ask.
$SKYE I would not be a bear now