Dark

SKYE
Skye Bioscience, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:30 PM EDT

0.5015USD-7.301%(-0.0395)1,262,934

0.5900Bid 0.8100Ask 0.2200Spread

Pre-market

Aug 14, 2026 8:04:30 AM EDT

0.5410USD0.000%(0.0000)200

After-hours

Aug 12, 2026 4:50:30 PM EDT

0.5501USD+1.965%(+0.0106)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.7100	0.710000	0.501500	0.5015	-7.301%	1,262,934	0.000%
2026-08-13	0.5410	0.550000	0.533300	0.5410	-1.439%	37,503	-7.301%
2026-08-12	0.5465	0.550000	0.530200	0.5489	+1.479%	76,495	-8.635%
2026-08-11	0.5323	0.547600	0.515000	0.5409	+1.577%	102,875	-7.284%
2026-08-10	0.5150	0.540000	0.515000	0.5325	+2.522%	77,691	-5.822%
2026-08-07	0.4900	0.540000	0.465000	0.5194	+10.112%	335,343	-3.446%
2026-08-06	0.5617	0.590000	0.276000	0.4717	-16.023%	451,681	+6.318%
2026-08-05	0.5750	0.600000	0.561100	0.5617	-2.313%	107,855	-10.717%
2026-08-04	0.5800	0.600000	0.572000	0.5750	-1.575%	168,177	-12.783%
2026-08-03	0.5685	0.591800	0.550000	0.5842	+2.762%	102,250	-14.156%
2026-07-31	0.5700	0.600000	0.560000	0.5685	-2.033%	163,285	-11.785%
2026-07-30	0.6125	0.632000	0.577200	0.5803	-5.642%	205,276	-13.579%
2026-07-29	0.6140	0.632000	0.602000	0.6150	+0.016%	96,764	-18.455%
2026-07-28	0.6100	0.619200	0.595000	0.6149	-1.268%	192,022	-18.442%
2026-07-27	0.6500	0.660000	0.615700	0.6228	-4.464%	133,316	-19.477%
2026-07-24	0.6877	0.692500	0.650000	0.6519	-3.422%	45,970	-23.071%
2026-07-23	0.6400	0.689990	0.640000	0.6750	+5.436%	76,271	-25.704%
2026-07-22	0.6400	0.696000	0.639900	0.6402	+0.031%	65,680	-21.665%
2026-07-21	0.6537	0.663000	0.630800	0.6400	-2.096%	57,897	-21.641%
2026-07-20	0.6500	0.696000	0.625300	0.6537	+0.678%	80,129	-23.283%
2026-07-17	0.6300	0.656900	0.621100	0.6493	+3.293%	97,306	-22.763%
2026-07-16	0.6210	0.635900	0.605000	0.6286	+3.712%	54,587	-20.220%
2026-07-15	0.6202	0.639100	0.600100	0.6061	-2.258%	136,341	-17.258%
2026-07-14	0.6500	0.678350	0.570000	0.6201	-6.329%	389,348	-19.126%
2026-07-13	0.6900	0.709300	0.650000	0.6620	-4.058%	210,881	-24.245%
2026-07-10	0.7000	0.710000	0.672100	0.6900	-1.555%	184,953	-27.319%
2026-07-09	0.7100	0.710000	0.700000	0.7009	-0.299%	49,506	-28.449%
2026-07-08	0.7030	0.718500	0.700000	0.7030	-0.043%	24,602	-28.663%
2026-07-07	0.7033	0.719300	0.703300	0.7033	0.000%	61,933	-28.693%
2026-07-06	0.7000	0.710000	0.690000	0.7033	+0.400%	70,686	-28.693%
2026-07-02	0.6919	0.709500	0.680100	0.7005	+3.747%	109,656	-28.408%
2026-07-01	0.6900	0.707100	0.675000	0.6752	-2.611%	61,527	-25.726%
2026-06-30	0.6750	0.703400	0.671000	0.6933	+3.400%	73,291	-27.665%
2026-06-29	0.6977	0.730000	0.670000	0.6705	-1.383%	239,806	-25.205%
2026-06-26	0.6900	0.739990	0.679900	0.6799	-4.023%	149,117	-26.239%
2026-06-25	0.6800	0.726100	0.680000	0.7084	+4.330%	51,665	-29.207%
2026-06-24	0.6933	0.731900	0.670000	0.6790	-3.000%	85,448	-26.141%
2026-06-23	0.7000	0.718900	0.683300	0.7000	-1.242%	194,116	-28.357%
2026-06-22	0.7199	0.747800	0.700000	0.7088	+0.212%	101,620	-29.247%
2026-06-18	0.7300	0.749700	0.703300	0.7073	-0.590%	157,161	-29.097%
2026-06-17	0.7300	0.769900	0.711400	0.7115	-0.960%	78,347	-29.515%
2026-06-16	0.6950	0.749699	0.695000	0.7184	-1.522%	209,506	-30.192%
2026-06-15	0.7872	0.812651	0.720600	0.7295	-7.330%	186,276	-31.254%
2026-06-12	0.8124	0.815400	0.772200	0.7872	-1.538%	121,829	-36.293%
2026-06-11	0.7700	0.850000	0.750000	0.7995	+2.500%	337,444	-37.273%
2026-06-10	0.7458	0.787500	0.725100	0.7800	+3.875%	138,178	-35.705%
2026-06-09	0.7775	0.804000	0.730900	0.7509	-2.481%	203,374	-33.213%
2026-06-08	0.7400	0.785000	0.740000	0.7700	+5.019%	133,897	-34.870%
2026-06-05	0.7571	0.771900	0.714400	0.7332	-5.369%	170,162	-31.601%
2026-06-04	0.7678	0.785400	0.730200	0.7748	+0.610%	295,586	-35.274%
2026-06-03	0.7200	0.780000	0.720000	0.7701	+7.887%	168,687	-34.879%
2026-06-02	0.7448	0.759000	0.681000	0.7138	-6.079%	353,006	-29.742%
2026-06-01	0.7754	0.799900	0.760000	0.7600	-1.986%	145,120	-34.013%
2026-05-29	0.8475	0.847500	0.764000	0.7754	-8.766%	452,070	-35.324%
2026-05-28	0.8460	0.860000	0.830000	0.8499	+2.583%	120,303	-40.993%
2026-05-27	0.8254	0.860000	0.811100	0.8285	+0.778%	98,273	-39.469%
2026-05-26	0.8389	0.849900	0.806100	0.8221	-0.868%	134,594	-38.998%
2026-05-22	0.7147	0.841100	0.714700	0.8293	+16.035%	233,503	-39.527%
2026-05-21	0.7702	0.770200	0.710100	0.7147	-7.061%	179,840	-29.831%
2026-05-20	0.7696	0.772200	0.730201	0.7690	+6.040%	89,888	-34.785%
2026-05-19	0.7810	0.781000	0.723900	0.7252	-6.751%	134,204	-30.847%
2026-05-18	0.8090	0.830000	0.760600	0.7777	-4.412%	102,666	-35.515%
2026-05-15	0.8700	0.870000	0.802600	0.8136	-6.612%	197,254	-38.360%
2026-05-14	0.8260	0.919800	0.826000	0.8712	+6.283%	242,270	-42.436%
2026-05-13	0.7737	0.859800	0.773700	0.8197	+0.762%	245,807	-38.819%
2026-05-12	0.9000	0.900000	0.800700	0.8135	-7.557%	118,905	-38.353%
2026-05-11	0.8800	0.904999	0.838300	0.8800	+2.005%	142,553	-43.011%
2026-05-08	0.8877	0.900000	0.840000	0.8627	-3.963%	106,532	-41.869%
2026-05-07	0.8670	0.940000	0.850100	0.8983	+5.583%	186,151	-44.172%
2026-05-06	0.9052	0.905200	0.820000	0.8508	-3.010%	190,753	-41.055%
2026-05-05	0.8888	0.917400	0.860100	0.8772	+0.828%	107,945	-42.829%
2026-05-04	0.8201	0.876600	0.820100	0.8700	+5.647%	97,939	-42.356%
2026-05-01	0.8798	0.879800	0.750000	0.8235	-6.293%	318,676	-39.101%
2026-04-30	0.8941	0.894100	0.850000	0.8788	-1.711%	61,240	-42.934%
2026-04-29	0.9200	0.920000	0.870000	0.8941	-3.871%	150,179	-43.910%
2026-04-28	1.0600	1.070000	0.915200	0.9301	-12.255%	363,236	-46.081%
2026-04-27	0.9600	1.120000	0.921000	1.0600	+9.278%	645,130	-52.689%
2026-04-24	0.9000	0.970000	0.866300	0.9700	+7.922%	173,178	-48.299%
2026-04-23	0.8800	0.898800	0.820800	0.8988	-0.133%	270,000	-44.203%
2026-04-22	0.8352	0.909400	0.820100	0.9000	+9.078%	234,756	-44.278%
2026-04-21	0.8000	0.829800	0.768500	0.8251	+5.323%	216,030	-39.219%
2026-04-20	0.7900	0.799700	0.760800	0.7834	-0.697%	114,831	-35.984%
2026-04-17	0.7509	0.799900	0.750900	0.7889	+5.187%	242,253	-36.430%
2026-04-16	0.7940	0.799900	0.740100	0.7500	-2.975%	250,696	-33.133%
2026-04-15	0.8276	0.827600	0.750000	0.7730	-5.177%	234,830	-35.123%
2026-04-14	0.7277	0.829700	0.717800	0.8152	+12.768%	363,576	-38.481%
2026-04-13	0.7043	0.728900	0.704300	0.7229	+0.403%	85,882	-30.627%
2026-04-10	0.7053	0.740000	0.705300	0.7200	-0.799%	79,485	-30.347%
2026-04-09	0.7000	0.730000	0.690200	0.7258	+2.630%	80,176	-30.904%
2026-04-08	0.7346	0.740000	0.688900	0.7072	+0.170%	160,250	-29.087%
2026-04-07	0.7000	0.729000	0.680200	0.7060	-1.176%	115,876	-28.966%
2026-04-06	0.7000	0.727600	0.680400	0.7144	+2.350%	184,623	-29.801%
2026-04-02	0.6560	0.700000	0.620400	0.6980	+4.978%	212,093	-28.152%
2026-04-01	0.6600	0.722300	0.640100	0.6649	+8.184%	561,765	-24.575%
2026-03-31	0.5999	0.615000	0.570400	0.6146	+3.712%	135,659	-18.402%
2026-03-30	0.5700	0.606200	0.565500	0.5926	+2.704%	143,839	-15.373%
2026-03-27	0.6009	0.602900	0.570000	0.5770	-6.634%	620,219	-13.085%
2026-03-26	0.6200	0.620000	0.600000	0.6180	-1.088%	187,073	-18.851%
2026-03-25	0.6297	0.649900	0.610700	0.6248	-0.032%	153,019	-19.734%
2026-03-24	0.6300	0.641300	0.621900	0.6250	-2.618%	111,970	-19.760%
2026-03-23	0.6490	0.659200	0.630101	0.6418	-1.109%	163,749	-21.860%
2026-03-20	0.6600	0.660000	0.633700	0.6490	-0.946%	279,309	-22.727%
2026-03-19	0.6877	0.692465	0.640300	0.6552	-2.674%	160,949	-23.458%
2026-03-18	0.6900	0.690000	0.651000	0.6732	+0.478%	257,568	-25.505%
2026-03-17	0.7153	0.715700	0.664500	0.6700	-6.385%	224,735	-25.149%
2026-03-16	0.6600	0.724500	0.651200	0.7157	+8.390%	376,691	-29.929%
2026-03-13	0.7070	0.707000	0.646700	0.6603	-6.605%	307,415	-24.050%
2026-03-12	0.7213	0.721300	0.678000	0.7070	-1.983%	305,615	-29.066%
2026-03-11	0.6600	0.740000	0.610000	0.7213	-9.702%	1,454,266	-30.473%
2026-03-10	0.7400	0.835000	0.685700	0.7988	+10.331%	17,604,984	-37.218%
2026-03-09	0.7470	0.747000	0.720000	0.7240	+0.500%	195,760	-30.732%
2026-03-06	0.7395	0.754300	0.715000	0.7204	-2.385%	166,249	-30.386%
2026-03-05	0.7400	0.777500	0.734500	0.7380	-0.351%	209,640	-32.046%
2026-03-04	0.7392	0.763200	0.721000	0.7406	+0.639%	126,791	-32.285%
2026-03-03	0.7382	0.758399	0.730000	0.7359	-3.311%	178,030	-31.852%
2026-03-02	0.7598	0.800000	0.750000	0.7611	+2.175%	171,368	-34.109%
2026-02-27	0.7705	0.790000	0.743100	0.7449	-3.385%	142,019	-32.676%
2026-02-26	0.7650	0.789700	0.751800	0.7710	+3.490%	105,240	-34.955%
2026-02-25	0.7517	0.787900	0.732800	0.7450	+1.085%	217,257	-32.685%
2026-02-24	0.8060	0.806000	0.737000	0.7370	-7.898%	155,780	-31.954%
2026-02-23	0.8064	0.827712	0.798400	0.8002	+2.393%	169,859	-37.328%
2026-02-20	0.7900	0.809800	0.760700	0.7815	+0.167%	206,776	-35.829%
2026-02-19	0.8000	0.818000	0.744200	0.7802	-0.294%	130,804	-35.722%
2026-02-18	0.7600	0.818000	0.750000	0.7825	+5.743%	199,494	-35.911%
2026-02-17	0.7110	0.764900	0.700000	0.7400	+2.238%	575,969	-32.230%
2026-02-13	0.7198	0.758600	0.719800	0.7238	+0.388%	87,463	-30.713%
2026-02-12	0.7500	0.754800	0.718200	0.7210	-0.552%	111,067	-30.444%
2026-02-11	0.7300	0.740000	0.685300	0.7250	+0.653%	295,178	-30.828%
2026-02-10	0.8000	0.800000	0.710100	0.7203	-7.333%	418,302	-30.376%
2026-02-09	0.8330	0.833000	0.740600	0.7773	-5.126%	635,746	-35.482%
2026-02-06	0.8113	0.840000	0.800000	0.8193	+2.477%	200,896	-38.789%
2026-02-05	0.8690	0.888300	0.781900	0.7995	-8.114%	342,057	-37.273%
2026-02-04	0.9151	0.958000	0.825200	0.8701	-3.483%	279,542	-42.363%
2026-02-03	0.9900	0.999900	0.901500	0.9015	-3.065%	459,315	-44.370%
2026-02-02	1.0100	1.020000	0.918600	0.9300	-7.921%	1,400,652	-46.075%
2026-01-30	0.9580	1.023200	0.940000	1.0100	+5.208%	202,246	-50.347%
2026-01-29	1.0000	1.030000	0.956000	0.9600	-4.950%	198,284	-47.760%
2026-01-28	1.0600	1.070000	1.000000	1.0100	-5.607%	99,894	-50.347%
2026-01-27	1.0300	1.070000	1.010100	1.0700	+4.902%	121,440	-53.131%
2026-01-26	1.0000	1.060000	1.000000	1.0200	+0.990%	91,867	-50.833%
2026-01-23	1.0500	1.050000	0.990000	1.0100	-3.810%	194,929	-50.347%
2026-01-22	0.9800	1.070000	0.960800	1.0500	+7.077%	235,517	-52.238%
2026-01-21	0.9700	1.010000	0.950000	0.9806	+0.791%	134,299	-48.858%
2026-01-20	0.9900	1.020000	0.970000	0.9729	-2.710%	165,441	-48.453%
2026-01-16	0.9500	1.040000	0.940100	1.0000	+3.885%	254,375	-49.850%
2026-01-15	1.0300	1.030000	0.940200	0.9626	-5.627%	363,264	-47.902%
2026-01-14	0.9900	1.100000	0.980000	1.0200	+4.082%	449,541	-50.833%
2026-01-13	0.9500	1.020000	0.935000	0.9800	+4.133%	197,869	-48.827%
2026-01-12	1.0100	1.020000	0.935000	0.9411	-3.969%	318,888	-46.711%
2026-01-09	1.0300	1.050000	0.979800	0.9800	-6.667%	323,817	-48.827%
2026-01-08	1.1400	1.140000	1.030000	1.0500	-5.405%	347,025	-52.238%
2026-01-07	1.0900	1.150000	1.070000	1.1100	+9.901%	873,723	-54.820%
2026-01-06	0.8800	1.070000	0.870100	1.0100	+17.729%	1,025,539	-50.347%
2026-01-05	0.9100	0.950000	0.830100	0.8579	-2.312%	864,325	-41.543%
2026-01-02	0.7310	0.899600	0.731000	0.8782	+17.140%	408,132	-42.895%
2025-12-31	0.7000	0.749900	0.684400	0.7497	+3.122%	811,148	-33.107%
2025-12-30	0.7600	0.760000	0.696900	0.7270	-6.795%	880,287	-31.018%
2025-12-29	0.7810	0.801500	0.766600	0.7800	-2.500%	807,313	-35.705%
2025-12-26	0.8000	0.821000	0.760000	0.8000	-4.123%	551,925	-37.313%
2025-12-24	0.9000	0.900000	0.790600	0.8344	-1.835%	985,366	-39.897%
2025-12-23	0.9000	0.946699	0.840000	0.8500	-7.609%	536,147	-41.000%
2025-12-22	0.9146	0.940000	0.822000	0.9200	-1.075%	1,116,368	-45.489%
2025-12-19	1.0200	1.070000	0.925350	0.9300	-6.991%	966,837	-46.075%
2025-12-18	1.0500	1.080000	0.990000	0.9999	-5.223%	408,819	-49.845%
2025-12-17	1.1700	1.200000	1.015000	1.0550	-11.345%	421,158	-52.464%
2025-12-16	1.0500	1.200000	1.050000	1.1900	+10.185%	305,029	-57.857%
2025-12-15	1.1100	1.130000	1.040000	1.0800	-0.917%	367,842	-53.565%
2025-12-12	1.1500	1.180000	1.090000	1.0900	-5.217%	362,904	-53.991%
2025-12-11	1.1300	1.180000	1.130000	1.1500	+0.877%	104,276	-56.391%
2025-12-10	1.2000	1.209900	1.130000	1.1400	-5.785%	251,784	-56.009%
2025-12-09	1.2200	1.270000	1.190000	1.2100	0.000%	250,452	-58.554%
2025-12-08	1.2000	1.250000	1.180000	1.2100	+0.833%	198,014	-58.554%
2025-12-05	1.2200	1.289800	1.180000	1.2000	-0.826%	200,934	-58.208%
2025-12-04	1.2300	1.240000	1.180000	1.2100	-0.820%	165,142	-58.554%
2025-12-03	1.1500	1.240000	1.140000	1.2200	+9.910%	335,389	-58.893%
2025-12-02	1.2200	1.230000	1.100000	1.1100	-8.264%	503,052	-54.820%
2025-12-01	1.2800	1.300000	1.210000	1.2100	-7.634%	227,274	-58.554%
2025-11-28	1.3500	1.380000	1.305000	1.3100	0.000%	66,721	-61.718%
2025-11-26	1.2800	1.360000	1.280000	1.3100	+2.344%	153,914	-61.718%
2025-11-25	1.3100	1.339100	1.260000	1.2800	-1.538%	136,847	-60.820%
2025-11-24	1.1800	1.320000	1.180000	1.3000	+11.588%	241,910	-61.423%
2025-11-21	1.2500	1.280000	1.160000	1.1650	-6.800%	326,987	-56.953%
2025-11-20	1.3100	1.350000	1.250000	1.2500	-4.580%	247,801	-59.880%
2025-11-19	1.3300	1.370000	1.300000	1.3100	-1.504%	133,495	-61.718%
2025-11-18	1.3600	1.400000	1.330000	1.3300	-5.000%	252,938	-62.293%
2025-11-17	1.3800	1.460000	1.360000	1.4000	+7.692%	842,264	-64.179%
2025-11-14	1.3300	1.400000	1.280000	1.3000	-5.109%	227,289	-61.423%
2025-11-13	1.5200	1.520000	1.360000	1.3700	-9.868%	457,366	-63.394%
2025-11-12	1.5000	1.590000	1.490000	1.5200	+4.110%	521,445	-67.007%
2025-11-11	1.4000	1.500000	1.400000	1.4600	+2.817%	185,666	-65.651%
2025-11-10	1.5400	1.549900	1.410000	1.4200	-7.190%	412,829	-64.683%
2025-11-07	1.5100	1.590000	1.500100	1.5300	+0.658%	229,560	-67.222%
2025-11-06	1.5200	1.599700	1.500000	1.5200	+0.662%	274,310	-67.007%
2025-11-05	1.4400	1.570000	1.440000	1.5100	+6.338%	206,098	-66.788%
2025-11-04	1.4700	1.510000	1.420000	1.4200	-5.333%	290,885	-64.683%
2025-11-03	1.5300	1.560000	1.480000	1.5000	-3.226%	298,211	-66.567%
2025-10-31	1.4800	1.620000	1.480000	1.5500	+5.442%	246,807	-67.645%
2025-10-30	1.5300	1.570000	1.470000	1.4700	-6.962%	378,563	-65.884%
2025-10-29	1.5500	1.630000	1.550000	1.5800	+1.282%	312,158	-68.259%
2025-10-28	1.6200	1.640000	1.560000	1.5600	-3.106%	220,095	-67.853%
2025-10-27	1.5800	1.660000	1.570000	1.6100	+4.545%	533,412	-68.851%
2025-10-24	1.4800	1.600000	1.480000	1.5400	+6.207%	625,312	-67.435%
2025-10-23	1.4100	1.510000	1.410000	1.4500	+1.399%	348,868	-65.414%
2025-10-22	1.4400	1.470000	1.410000	1.4300	-1.379%	793,033	-64.930%
2025-10-21	1.3100	1.460000	1.310000	1.4500	+9.023%	940,464	-65.414%
2025-10-20	1.3850	1.430000	1.320000	1.3300	-3.623%	698,402	-62.293%
2025-10-17	1.4500	1.489900	1.370000	1.3800	-4.828%	762,044	-63.659%
2025-10-16	1.5500	1.569100	1.450000	1.4500	-5.229%	748,205	-65.414%
2025-10-15	1.5400	1.600000	1.530000	1.5300	+0.658%	713,129	-67.222%
2025-10-14	1.5200	1.610000	1.500000	1.5200	+0.997%	888,126	-67.007%
2025-10-13	1.6700	1.700000	1.500000	1.5050	-13.006%	1,915,431	-66.678%
2025-10-10	1.7200	1.760000	1.640000	1.7300	+0.581%	1,111,915	-71.012%
2025-10-09	1.7300	1.759900	1.650000	1.7200	0.000%	1,452,999	-70.843%
2025-10-08	1.7500	1.813700	1.700000	1.7200	+3.614%	1,356,718	-70.843%
2025-10-07	2.0300	2.099900	1.650000	1.6600	-12.632%	6,802,769	-69.789%
2025-10-06	1.8300	2.300000	1.770000	1.9000	-60.000%	16,292,267	-73.605%
2025-10-03	4.5600	4.990200	4.420000	4.7500	+5.791%	665,211	-89.442%
2025-10-02	4.3300	4.570000	4.280000	4.4900	+5.399%	399,763	-88.831%
2025-10-01	3.9100	4.460000	3.880000	4.2600	+8.397%	606,172	-88.228%
2025-09-30	4.0300	4.110000	3.850000	3.9300	+1.289%	291,373	-87.239%
2025-09-29	4.1300	4.150000	3.860000	3.8800	-5.596%	374,025	-87.075%
2025-09-26	3.6000	4.159900	3.505000	4.1100	+14.167%	772,322	-87.798%
2025-09-25	3.5600	3.610000	3.360000	3.6000	+0.559%	289,013	-86.069%
2025-09-24	3.7500	3.770000	3.511700	3.5800	-2.981%	343,661	-85.992%
2025-09-23	3.9600	3.960000	3.650000	3.6900	-5.141%	383,165	-86.409%
2025-09-22	4.0600	4.100000	3.850000	3.8900	-2.750%	418,236	-87.108%
2025-09-19	3.9400	4.050000	3.868400	4.0000	+1.523%	314,762	-87.463%
2025-09-18	3.9900	4.190000	3.850000	3.9400	+0.767%	295,657	-87.272%
2025-09-17	3.8700	4.020000	3.850100	3.9100	+1.295%	152,113	-87.174%
2025-09-16	4.0600	4.100000	3.710000	3.8600	-5.160%	412,792	-87.008%
2025-09-15	4.2200	4.550000	4.000000	4.0700	-4.235%	638,572	-87.678%
2025-09-12	4.2500	4.300000	4.118000	4.2500	-0.235%	242,438	-88.200%
2025-09-11	4.1900	4.350000	3.960000	4.2600	+3.148%	494,605	-88.228%
2025-09-10	4.1200	4.320000	4.010000	4.1300	+0.243%	340,613	-87.857%
2025-09-09	4.2400	4.349900	3.830000	4.1200	0.000%	373,431	-87.828%
2025-09-08	4.0700	4.210000	3.831300	4.1200	+3.000%	412,421	-87.828%
2025-09-05	3.9300	4.090000	3.760000	4.0000	+6.667%	566,890	-87.463%
2025-09-04	3.3900	3.770000	3.380800	3.7500	+11.607%	592,357	-86.627%
2025-09-03	3.3700	3.440000	3.330000	3.3600	-0.592%	96,174	-85.074%
2025-09-02	3.5400	3.550000	3.280000	3.3800	-3.429%	244,849	-85.163%
2025-08-29	3.4600	3.605000	3.389900	3.5000	+0.575%	159,422	-85.671%
2025-08-28	3.4500	3.526400	3.330000	3.4800	+0.578%	190,976	-85.589%
2025-08-27	3.5800	3.580000	3.430000	3.4600	-3.217%	91,911	-85.506%
2025-08-26	3.6000	3.600000	3.490000	3.5750	+0.989%	96,920	-85.972%
2025-08-25	3.4000	3.540000	3.220000	3.5400	+7.599%	218,095	-85.833%
2025-08-22	3.6100	3.619400	3.270000	3.2900	-7.324%	488,403	-84.757%
2025-08-21	3.5100	3.749800	3.360100	3.5500	+1.429%	300,115	-85.873%
2025-08-20	3.3700	3.517500	3.300000	3.5000	+5.105%	236,688	-85.671%
2025-08-19	3.3900	3.500000	3.230000	3.3300	-1.770%	172,880	-84.940%
2025-08-18	3.5000	3.521900	3.350000	3.3900	-3.419%	169,549	-85.206%
2025-08-15	3.3100	3.560000	3.215300	3.5100	+7.339%	395,911	-85.712%
2025-08-14	3.1100	3.280000	3.110000	3.2700	+4.140%	231,194	-84.664%
2025-08-13	3.2600	3.270000	2.960000	3.1400	-3.385%	604,640	-84.029%
2025-08-12	3.5000	3.560000	3.212400	3.2500	-7.407%	405,820	-84.569%
2025-08-11	3.5000	3.709900	3.360000	3.5100	-0.284%	281,878	-85.712%
2025-08-08	3.5000	3.520000	3.350000	3.5200	-0.845%	250,174	-85.753%
2025-08-07	3.9600	4.068900	3.540000	3.5500	-8.740%	443,687	-85.873%
2025-08-06	3.8400	4.065000	3.580000	3.8900	+2.639%	437,399	-87.108%
2025-08-05	3.7000	3.820000	3.660000	3.7900	+4.408%	214,634	-86.768%
2025-08-04	3.4500	3.705000	3.417500	3.6300	+6.452%	276,792	-86.185%
2025-08-01	3.4400	3.570000	3.250000	3.4100	-4.482%	274,507	-85.293%
2025-07-31	3.6800	3.840000	3.500000	3.5700	-1.108%	258,701	-85.952%
2025-07-30	3.6000	3.740000	3.520000	3.6100	0.000%	167,506	-86.108%
2025-07-29	3.7200	3.740000	3.449700	3.6100	-3.476%	412,980	-86.108%
2025-07-28	4.0000	4.000000	3.679900	3.7400	-4.348%	252,433	-86.591%
2025-07-25	3.9900	4.038800	3.841500	3.9100	-2.494%	194,387	-87.174%
2025-07-24	4.4000	4.400000	3.990000	4.0100	-8.028%	261,603	-87.494%
2025-07-23	3.9300	4.390000	3.870000	4.3600	+12.371%	725,872	-88.498%
2025-07-22	3.6600	4.030000	3.460000	3.8800	+4.021%	544,261	-87.075%
2025-07-21	3.9800	4.110000	3.650000	3.7300	-4.113%	432,611	-86.555%
2025-07-18	3.7800	3.950000	3.715000	3.8900	+4.570%	323,231	-87.108%
2025-07-17	3.7100	3.807000	3.650000	3.7200	+0.813%	237,493	-86.519%
2025-07-16	3.7400	3.831100	3.500000	3.6900	-1.337%	373,415	-86.409%
2025-07-15	3.9300	4.080000	3.560000	3.7400	-4.835%	646,441	-86.591%
2025-07-14	3.9600	4.000000	3.780000	3.9300	-1.256%	381,815	-87.239%
2025-07-11	3.8700	4.168600	3.870000	3.9800	+1.015%	398,927	-87.399%
2025-07-10	4.2000	4.210000	3.650000	3.9400	-6.635%	1,180,595	-87.272%
2025-07-09	4.3150	4.370000	4.151000	4.2200	-2.989%	496,070	-88.116%
2025-07-08	4.3900	4.440000	3.920000	4.3500	-0.911%	846,284	-88.471%
2025-07-07	4.5900	4.750000	4.250000	4.3900	-4.772%	942,750	-88.576%
2025-07-03	4.1800	4.650000	4.060200	4.6100	+10.552%	947,978	-89.121%
2025-07-02	3.7800	4.250000	3.680000	4.1700	+11.497%	871,382	-87.974%
2025-07-01	4.1100	4.206000	3.410000	3.7400	-10.526%	1,740,520	-86.591%
2025-06-30	4.2000	5.000000	4.090000	4.1800	+1.703%	2,141,965	-88.002%
2025-06-27	4.8500	5.750000	4.100000	4.1100	-3.294%	7,490,584	-87.798%
2025-06-26	3.7600	4.670000	3.520000	4.2500	+15.176%	2,216,540	-88.200%
2025-06-25	3.6900	3.828400	3.250000	3.6900	+1.934%	2,066,552	-86.409%
2025-06-24	3.1900	3.650000	2.990000	3.6200	+26.132%	7,300,913	-86.146%
2025-06-23	2.3700	3.180000	2.310000	2.8700	+32.870%	13,682,175	-82.526%
2025-06-20	2.1400	2.210000	2.115000	2.1600	+0.935%	290,114	-76.782%
2025-06-18	2.0700	2.160000	2.060000	2.1400	+3.382%	99,959	-76.565%
2025-06-17	2.1100	2.215000	2.050000	2.0700	-2.358%	136,068	-75.773%
2025-06-16	2.0800	2.200000	2.040000	2.1200	+3.415%	92,255	-76.344%
2025-06-13	2.1100	2.150000	2.040000	2.0500	-5.530%	128,685	-75.537%
2025-06-12	2.1900	2.250000	2.130000	2.1700	0.000%	116,823	-76.889%
2025-06-11	2.3900	2.390000	2.120000	2.1700	-8.439%	282,119	-76.889%
2025-06-10	2.3400	2.440000	2.250000	2.3700	+1.282%	203,695	-78.840%
2025-06-09	2.4800	2.480000	2.290200	2.3400	-3.704%	190,500	-78.568%
2025-06-06	2.1700	2.480000	2.170000	2.4300	+13.023%	342,981	-79.362%
2025-06-05	2.2500	2.310000	2.120000	2.1500	-4.018%	238,155	-76.674%
2025-06-04	2.3100	2.400000	2.190000	2.2400	-2.183%	201,929	-77.612%
2025-06-03	2.3900	2.450000	2.250000	2.2900	+2.232%	535,682	-78.100%
2025-06-02	1.9900	2.280000	1.990000	2.2400	+13.131%	237,549	-77.612%
2025-05-30	2.1200	2.120000	1.955000	1.9800	-6.604%	231,908	-74.672%
2025-05-29	2.0800	2.220000	2.022500	2.1200	+6.533%	204,683	-76.344%
2025-05-28	2.2200	2.280000	1.980000	1.9900	-9.545%	198,256	-74.799%
2025-05-27	1.9400	2.200000	1.910000	2.2000	+15.789%	267,336	-77.205%
2025-05-23	2.0300	2.099800	1.880000	1.9000	-8.213%	319,226	-73.605%
2025-05-22	2.1900	2.200000	2.030000	2.0700	-6.335%	270,083	-75.773%
2025-05-21	2.0300	2.220000	1.970000	2.2100	+12.183%	250,135	-77.308%
2025-05-20	2.1000	2.129900	1.890000	1.9700	-8.372%	260,982	-74.543%
2025-05-19	1.8700	2.200000	1.870000	2.1500	+14.973%	217,180	-76.674%
2025-05-16	2.0100	2.030000	1.780000	1.8700	-6.965%	222,432	-73.182%
2025-05-15	1.8900	2.040000	1.810000	2.0100	+5.789%	139,708	-75.050%
2025-05-14	1.9500	2.099800	1.900000	1.9000	-2.062%	106,099	-73.605%
2025-05-13	2.0000	2.040000	1.910000	1.9400	-5.366%	191,385	-74.149%
2025-05-12	1.8500	2.070000	1.780000	2.0500	+13.260%	245,430	-75.537%
2025-05-09	1.9000	1.950000	1.680000	1.8100	+1.117%	287,575	-72.293%
2025-05-08	1.8100	1.820000	1.700000	1.7900	-1.648%	250,440	-71.983%
2025-05-07	1.8600	1.900000	1.780000	1.8200	-1.887%	165,646	-72.445%
2025-05-06	1.9600	1.990000	1.850000	1.8550	-6.784%	161,622	-72.965%
2025-05-05	2.2300	2.299900	1.980000	1.9900	-11.161%	224,606	-74.799%
2025-05-02	2.0800	2.270000	2.040000	2.2400	+10.345%	261,964	-77.612%
2025-05-01	2.1700	2.180000	1.950600	2.0300	-6.881%	276,579	-75.296%
2025-04-30	2.0000	2.200000	1.905000	2.1800	+9.000%	302,295	-76.995%
2025-04-29	1.9100	2.110000	1.865000	2.0000	+4.712%	440,258	-74.925%
2025-04-28	1.8200	1.910000	1.757900	1.9100	+4.945%	211,698	-73.743%
2025-04-25	1.8200	1.920000	1.750000	1.8200	+1.676%	415,867	-72.445%
2025-04-24	1.7100	1.810000	1.630000	1.7900	+3.468%	331,211	-71.983%
2025-04-23	1.5500	1.730000	1.480000	1.7300	+14.570%	453,083	-71.012%
2025-04-22	1.5500	1.630000	1.450000	1.5100	-3.822%	466,712	-66.788%
2025-04-21	1.4000	1.580000	1.360000	1.5700	+9.408%	568,349	-68.057%
2025-04-17	1.5800	1.650000	1.410000	1.4350	-9.177%	587,704	-65.052%
2025-04-16	1.6300	1.750000	1.520000	1.5800	-7.602%	1,166,500	-68.259%
2025-04-15	1.4800	3.727000	1.480000	1.7100	+30.534%	27,436,526	-70.673%
2025-04-14	1.4300	1.450000	1.260000	1.3100	-7.092%	173,868	-61.718%
2025-04-11	1.3300	1.410000	1.300000	1.4100	+5.224%	140,480	-64.433%
2025-04-10	1.3400	1.400000	1.240000	1.3400	-0.741%	123,199	-62.575%
2025-04-09	1.1500	1.370000	1.150000	1.3500	+12.500%	191,445	-62.852%
2025-04-08	1.4300	1.445000	1.140000	1.2000	-13.669%	274,133	-58.208%
2025-04-07	1.2200	1.420000	1.220000	1.3900	+6.923%	153,069	-63.921%
2025-04-04	1.2800	1.340000	1.220100	1.3000	-7.143%	198,659	-61.423%
2025-04-03	1.3800	1.430000	1.260000	1.4000	-2.098%	282,791	-64.179%
2025-04-02	1.4100	1.440000	1.410000	1.4300	+2.143%	103,318	-64.930%
2025-04-01	1.5700	1.615000	1.370000	1.4000	-11.950%	349,263	-64.179%
2025-03-31	1.8100	1.850000	1.560000	1.5900	-14.973%	455,107	-68.459%
2025-03-28	2.1300	2.250000	1.805000	1.8700	-11.792%	286,301	-73.182%
2025-03-27	2.2900	2.350000	2.120000	2.1200	-7.826%	159,409	-76.344%
2025-03-26	2.3100	2.379800	2.180000	2.3000	-2.542%	186,482	-78.196%
2025-03-25	2.3800	2.440000	2.080000	2.3600	+0.426%	154,635	-78.750%
2025-03-24	2.3000	2.390000	2.250000	2.3500	+4.444%	215,924	-78.660%
2025-03-21	1.9100	2.330000	1.910000	2.2500	+19.048%	668,296	-77.711%
2025-03-20	2.0000	2.080000	1.840000	1.8900	-5.500%	288,070	-73.466%
2025-03-19	2.3300	2.405800	1.825000	2.0000	-12.664%	495,863	-74.925%
2025-03-18	2.5000	2.500000	2.270000	2.2900	-9.486%	187,723	-78.100%
2025-03-17	2.5000	2.570000	2.445000	2.5300	+1.200%	83,347	-80.178%
2025-03-14	2.5200	2.550000	2.400000	2.5000	+3.093%	121,516	-79.940%
2025-03-13	2.7900	2.790000	2.425000	2.4250	-12.770%	192,362	-79.320%
2025-03-12	2.7500	2.880000	2.660000	2.7800	+2.583%	80,180	-81.960%
2025-03-11	2.5300	2.740000	2.500000	2.7100	+6.693%	67,419	-81.494%
2025-03-10	2.5600	2.628900	2.400000	2.5400	-3.422%	196,320	-80.256%
2025-03-07	2.5900	2.730000	2.500000	2.6300	+2.335%	63,995	-80.932%
2025-03-06	2.5500	2.680000	2.520000	2.5700	-1.533%	43,145	-80.486%
2025-03-05	2.5700	2.660000	2.549000	2.6100	+1.953%	69,559	-80.785%
2025-03-04	2.5000	2.600000	2.500000	2.5600	+1.992%	85,819	-80.410%
2025-03-03	2.9200	2.920000	2.500000	2.5100	-11.930%	291,850	-80.020%
2025-02-28	2.7300	2.850000	2.650000	2.8500	+6.343%	166,512	-82.404%
2025-02-27	2.9400	2.940000	2.630000	2.6800	-3.597%	134,903	-81.287%
2025-02-26	2.8900	2.950000	2.730000	2.7800	-3.806%	132,779	-81.960%
2025-02-25	2.8600	2.950000	2.650000	2.8900	0.000%	241,047	-82.647%

.dark-mode .Qq4vMd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qq4vMd{ color: #333333; background-color: white; border: 2px solid #333333; }SKYESkye Bioscience, Inc. Common Stockstock NASDAQ

SKYE
Skye Bioscience, Inc. Common Stock
stock NASDAQ