Skye Bioscience, Inc. - Common Stock (SKYE)

1.7600
+0.0800 (4.76%)
NASDAQ· Last Trade: Sep 1st, 2:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Skye Bioscience, Inc. - Common Stock (SKYE)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20261.751.801.671.6870,7391.68
8/28/20261.951.951.761.7778,2861.77
8/27/20262.002.021.951.9552,9551.95
8/26/20262.022.051.842.02111,2382.02
8/25/20262.102.152.002.0265,1512.02
8/24/20262.262.321.972.17162,0602.17
8/21/20260.280.280.260.28974,5782.24
8/20/20260.300.330.280.281,596,2042.24
8/19/20260.340.380.300.311,382,3452.45
8/18/20260.380.450.350.361,819,5652.87
8/17/20260.570.590.410.429,418,6973.32
8/14/20260.860.880.470.506,604,4334.01
8/13/20260.540.550.530.5437,4844.33
8/12/20260.550.550.530.5576,4944.39
8/11/20260.530.550.520.54102,8574.33
8/10/20260.520.540.520.5377,6914.26
8/07/20260.490.540.470.52335,3434.16
8/06/20260.560.590.280.47445,2923.77
8/05/20260.570.600.560.56107,8394.49
8/04/20260.580.600.570.57168,1774.60
8/03/20260.570.590.550.58102,2494.67
7/31/20260.570.600.560.57163,2854.55
7/30/20260.610.630.580.58205,2694.64
7/29/20260.610.630.600.6196,7644.92
7/28/20260.610.620.590.61192,0224.92
7/27/20260.650.660.620.62133,3124.98
7/24/20260.690.690.650.6545,9705.22
7/23/20260.640.690.640.6876,2715.40
7/22/20260.640.700.640.6465,6805.12
7/21/20260.650.660.630.6457,8165.12
7/20/20260.650.700.630.6580,0785.23
7/17/20260.630.660.620.6597,3065.19
7/16/20260.620.640.600.6352,9565.03
7/15/20260.620.640.600.61136,3414.85
7/14/20260.650.680.570.62433,7364.96
7/13/20260.690.710.650.66210,6015.30
7/10/20260.700.710.670.69184,9535.52
7/09/20260.710.710.700.7049,5045.61
7/08/20260.700.720.700.7024,4625.62
7/07/20260.700.720.700.7061,6835.63
7/06/20260.700.710.690.7070,6445.63
7/02/20260.690.710.680.70109,6565.60
7/01/20260.690.710.680.6861,3765.40
6/30/20260.680.700.670.6973,2915.55
6/29/20260.700.730.670.67239,8025.36
6/26/20260.690.740.680.68149,1175.44
6/25/20260.680.730.680.7151,6595.67
6/24/20260.690.730.670.6885,3345.43
6/23/20260.700.720.680.70194,1165.60
6/22/20260.720.750.700.71101,6205.67
6/18/20260.730.750.700.71157,1615.66
6/17/20260.730.770.710.7178,3475.69
6/16/20260.690.750.690.72209,5065.75
6/15/20260.790.810.720.73186,2725.84
6/12/20260.810.820.770.79121,8296.30
6/11/20260.770.850.750.80336,9466.40
6/10/20260.730.790.730.78138,1786.24
6/09/20260.780.800.730.75203,2596.01
6/08/20260.740.790.740.77133,8696.16
6/05/20260.760.770.710.73170,1625.87
6/04/20260.770.790.730.77295,5556.20
6/03/20260.720.780.720.77168,6806.16
6/02/20260.740.760.680.71352,5065.71
6/01/20260.780.800.760.76145,0206.08