Skye Bioscience, Inc. Common Stock (SKYE) Historical Stock Data
2.70 ↓0.16 (-5.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYE is down -2.72% a day on average. There have been 7 days where Skye Bioscience, Inc. Common Stock closed green and 23 days where SKYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.85 | 2.70 | ↓$0.15 (-5.26%) | 2.66 | 3.09 | 431.48K |
| 2024-12-19 | 3.10 | 2.86 | ↓$0.24 (-7.74%) | 2.80 | 3.15 | 141.53K |
| 2024-12-18 | 3.21 | 3.01 | ↓$0.20 (-6.23%) | 3.00 | 3.36 | 184.78K |
| 2024-12-17 | 3.29 | 3.25 | ↓$0.04 (-1.22%) | 3.23 | 3.55 | 146.89K |
| 2024-12-16 | 3.39 | 3.28 | ↓$0.11 (-3.24%) | 3.25 | 3.48 | 165K |
| 2024-12-13 | 3.28 | 3.38 | ↑$0.10 (3.05%) | 3.21 | 3.47 | 122.36K |
| 2024-12-12 | 3.59 | 3.35 | ↓$0.24 (-6.69%) | 3.25 | 3.70 | 157.82K |
| 2024-12-11 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.60 | 3.82 | 122.48K |
| 2024-12-10 | 3.95 | 3.65 | ↓$0.30 (-7.59%) | 3.52 | 3.98 | 121.45K |
| 2024-12-09 | 3.86 | 3.95 | ↑$0.09 (2.33%) | 3.62 | 4.00 | 133.74K |
| 2024-12-06 | 3.54 | 3.72 | ↑$0.18 (5.08%) | 3.31 | 3.91 | 812.99K |
| 2024-12-05 | 3.81 | 3.55 | ↓$0.26 (-6.82%) | 3.52 | 3.99 | 288.07K |
| 2024-12-04 | 4.31 | 3.85 | ↓$0.46 (-10.67%) | 3.82 | 4.42 | 246.09K |
| 2024-12-03 | 4.29 | 4.41 | ↑$0.12 (2.80%) | 4.25 | 4.58 | 144.51K |
| 2024-12-02 | 4.49 | 4.28 | ↓$0.21 (-4.68%) | 4.27 | 4.51 | 91.71K |
| 2024-11-29 | 4.35 | 4.49 | ↑$0.15 (3.34%) | 4.22 | 4.59 | 43.28K |
| 2024-11-27 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.25 | 4.34 | 75.18K |
| 2024-11-26 | 4.15 | 4.28 | ↑$0.13 (3.13%) | 4.08 | 4.33 | 96.24K |
| 2024-11-25 | 4.13 | 4.10 | ↓$0.03 (-0.73%) | 4.01 | 4.35 | 158.87K |
| 2024-11-22 | 4.13 | 4.12 | ↓$0.01 (-0.24%) | 4.07 | 4.22 | 117.86K |
| 2024-11-21 | 4.24 | 4.17 | ↓$0.07 (-1.65%) | 4.16 | 4.49 | 100.26K |
| 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 |
Create an account or log in to view more rows.
$SKYE going down
$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