Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.6600	0.7000	0.6204	0.6980	210,921	+0.03(+4.98%)
Apr 01, 2026	0.6600	0.7223	0.6401	0.6649	561,282	+0.05(+8.18%)
Mar 31, 2026	0.5999	0.6150	0.5704	0.6146	135,635	+0.02(+3.71%)
Mar 30, 2026	0.5700	0.6062	0.5655	0.5926	143,837	+0.02(+2.70%)
Mar 27, 2026	0.6000	0.6029	0.5700	0.5770	620,219	-0.04(-6.63%)
Mar 26, 2026	0.6200	0.6200	0.6000	0.6180	186,500	-0.01(-1.09%)
Mar 25, 2026	0.6300	0.6499	0.6107	0.6248	152,899	-0.00(-0.03%)
Mar 24, 2026	0.6300	0.6413	0.6219	0.6250	111,559	-0.02(-2.62%)
Mar 23, 2026	0.6490	0.6592	0.6301	0.6418	163,684	-0.01(-1.11%)
Mar 20, 2026	0.6600	0.6600	0.6337	0.6490	279,311	-0.01(-0.95%)
Mar 19, 2026	0.6900	0.6925	0.6403	0.6552	160,916	-0.02(-2.67%)
Mar 18, 2026	0.6900	0.6900	0.6510	0.6732	251,341	+0.00(+0.48%)
Mar 17, 2026	0.7200	0.7157	0.6645	0.6700	224,284	-0.05(-6.39%)
Mar 16, 2026	0.6600	0.7245	0.6512	0.7157	376,387	+0.06(+8.39%)
Mar 13, 2026	0.7070	0.7070	0.6467	0.6603	307,415	-0.05(-6.61%)
Mar 12, 2026	0.7200	0.7213	0.6780	0.7070	304,563	-0.01(-1.98%)
Mar 11, 2026	0.6600	0.7400	0.6100	0.7213	1,451,171	-0.08(-9.70%)
Mar 10, 2026	0.7400	0.8350	0.6857	0.7988	17,562,860	+0.07(+10.33%)
Mar 09, 2026	0.7470	0.7470	0.7200	0.7240	195,385	+0.00(+0.50%)
Mar 06, 2026	0.7395	0.7543	0.7150	0.7204	166,249	-0.02(-2.38%)
Mar 05, 2026	0.7400	0.7775	0.7345	0.7380	209,640	-0.00(-0.35%)
Mar 04, 2026	0.7400	0.7632	0.7210	0.7406	126,426	+0.00(+0.64%)
Mar 03, 2026	0.7382	0.7584	0.7300	0.7359	177,930	-0.03(-3.31%)
Mar 02, 2026	0.7598	0.8000	0.7500	0.7611	169,359	+0.02(+2.17%)
Feb 27, 2026	0.7705	0.7900	0.7431	0.7449	142,019	-0.03(-3.39%)
Feb 26, 2026	0.7650	0.7897	0.7518	0.7710	104,170	+0.03(+3.49%)
Feb 25, 2026	0.7517	0.7879	0.7328	0.7450	217,093	+0.01(+1.09%)
Feb 24, 2026	0.8060	0.8060	0.7370	0.7370	155,191	-0.06(-7.90%)
Feb 23, 2026	0.8064	0.8277	0.7984	0.8002	167,558	+0.02(+2.39%)
Feb 20, 2026	0.7900	0.8098	0.7607	0.7815	206,776	+0.00(+0.17%)
Feb 19, 2026	0.8000	0.8180	0.7442	0.7802	130,787	-0.00(-0.29%)
Feb 18, 2026	0.7600	0.8180	0.7500	0.7825	199,400	+0.04(+5.74%)
Feb 17, 2026	0.7110	0.7649	0.7000	0.7400	573,057	+0.02(+2.24%)
Feb 13, 2026	0.7200	0.7586	0.7198	0.7238	87,463	+0.00(+0.39%)
Feb 12, 2026	0.7500	0.7548	0.7182	0.7210	110,206	-0.00(-0.55%)
Feb 11, 2026	0.7300	0.7400	0.6853	0.7250	295,140	+0.00(+0.65%)
Feb 10, 2026	0.8000	0.8000	0.7101	0.7203	417,981	-0.06(-7.33%)
Feb 09, 2026	0.8330	0.8330	0.7406	0.7773	634,663	-0.04(-5.13%)
Feb 06, 2026	0.8113	0.8400	0.8000	0.8193	200,896	+0.02(+2.48%)
Feb 05, 2026	0.8700	0.8883	0.7819	0.7995	341,752	-0.07(-8.11%)
Feb 04, 2026	0.9151	0.9580	0.8252	0.8701	278,944	-0.03(-3.48%)
Feb 03, 2026	0.9900	0.9999	0.9015	0.9015	458,874	-0.03(-3.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Skye Bioscience, Inc. - Common Stock (NQ:SKYE)

Historical Prices

Starting at $3.75/week.

Subscribe Today