2m 2m 2m 2m 2m 2m 2m
Skye Bioscience (SKYE)
NASDAQ
$1.95-$0.09 (-4.41%)
Price as of Sep 11, 2026 7:31 PM EDT- $9.0MMarket Cap
- -94.00%1-Year Change
- BiotechnologyIndustry
Skye Bioscience (SKYE)
$1.95-$0.09 (-4.41%)
- 1 Month-52.86%Low Price$2.24High Price$2.23
- 3 Months-68.11%Low Price$2.24High Price$2.23
- 1 Year-94.00%Low Price$2.24High Price$38.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 2.08 | 2.09 | 1.99 | 2.04 | -1.92% | 66,179 |
09/10/2026 | 2.20 | 2.24 | 2.02 | 2.08 | -6.73% | 47,790 |
09/09/2026 | 1.88 | 2.25 | 1.88 | 2.23 | +18.62% | 172,310 |
09/08/2026 | 1.97 | 1.97 | 1.80 | 1.88 | +1.08% | 106,491 |
09/04/2026 | 1.77 | 1.95 | 1.77 | 1.86 | +4.49% | 183,113 |
09/03/2026 | 1.84 | 1.89 | 1.77 | 1.78 | -3.26% | 22,245 |
09/02/2026 | 1.79 | 2.05 | 1.76 | 1.84 | +2.22% | 134,639 |
09/01/2026 | 1.69 | 1.81 | 1.64 | 1.80 | +7.14% | 51,906 |
08/31/2026 | 1.75 | 1.80 | 1.67 | 1.68 | -5.35% | 70,639 |
08/28/2026 | 1.95 | 1.95 | 1.76 | 1.78 | -8.97% | 78,285 |
08/27/2026 | 2.00 | 2.02 | 1.95 | 1.95 | -3.47% | 52,984 |
08/26/2026 | 2.02 | 2.05 | 1.84 | 2.02 | +0.25% | 111,347 |
08/25/2026 | 2.10 | 2.16 | 2.00 | 2.02 | -7.14% | 65,256 |
08/24/2026 | 2.26 | 2.32 | 1.97 | 2.17 | -3.12% | 162,267 |
08/24/2026 |
1:8 Split | |||||
08/21/2026 | 2.24 | 2.27 | 2.04 | 2.24 | -0.14% | 974,577 |
08/20/2026 | 2.42 | 2.60 | 2.21 | 2.24 | -8.34% | 1,598,259 |
08/19/2026 | 2.73 | 3.02 | 2.40 | 2.45 | -14.79% | 1,387,241 |
08/18/2026 | 3.08 | 3.56 | 2.80 | 2.87 | -13.51% | 1,822,674 |
08/17/2026 | 4.56 | 4.69 | 3.30 | 3.32 | -17.23% | 9,442,185 |
08/14/2026 | 6.88 | 7.04 | 3.79 | 4.01 | -7.30% | 6,604,361 |
08/14/2026 |
-$2.16 Earnings | |||||
08/13/2026 | 4.33 | 4.40 | 4.27 | 4.33 | -1.44% | 37,502 |
08/12/2026 | 4.37 | 4.40 | 4.24 | 4.39 | +1.48% | 76,494 |
08/11/2026 | 4.26 | 4.38 | 4.12 | 4.33 | +1.58% | 102,874 |
08/10/2026 | 4.12 | 4.32 | 4.12 | 4.26 | +2.52% | 77,690 |
08/07/2026 | 3.92 | 4.32 | 3.72 | 4.16 | +10.11% | 335,342 |
08/06/2026 | 4.49 | 4.72 | 2.21 | 3.77 | -16.02% | 451,680 |
08/05/2026 | 4.60 | 4.80 | 4.49 | 4.49 | -2.31% | 107,854 |
08/04/2026 | 4.64 | 4.80 | 4.58 | 4.60 | -1.57% | 168,176 |
08/03/2026 | 4.55 | 4.73 | 4.40 | 4.67 | +2.76% | 102,249 |
07/31/2026 | 4.56 | 4.80 | 4.48 | 4.55 | -2.03% | 163,284 |
07/30/2026 | 4.90 | 5.06 | 4.62 | 4.64 | -5.64% | 205,276 |
07/29/2026 | 4.91 | 5.06 | 4.82 | 4.92 | +0.02% | 96,764 |
07/28/2026 | 4.88 | 4.95 | 4.76 | 4.92 | -1.27% | 192,021 |
07/27/2026 | 5.20 | 5.28 | 4.93 | 4.98 | -4.46% | 133,316 |
07/24/2026 | 5.50 | 5.54 | 5.20 | 5.22 | -3.42% | 45,969 |
07/23/2026 | 5.12 | 5.52 | 5.12 | 5.40 | +5.44% | 76,271 |
07/22/2026 | 5.12 | 5.57 | 5.12 | 5.12 | +0.03% | 65,679 |
07/21/2026 | 5.23 | 5.30 | 5.05 | 5.12 | -2.10% | 57,896 |
07/20/2026 | 5.20 | 5.57 | 5.00 | 5.23 | +0.68% | 80,128 |
07/17/2026 | 5.04 | 5.26 | 4.97 | 5.19 | +3.29% | 97,306 |
07/16/2026 | 4.97 | 5.09 | 4.84 | 5.03 | +3.71% | 54,586 |
07/15/2026 | 4.96 | 5.11 | 4.80 | 4.85 | -2.26% | 136,340 |
07/14/2026 | 5.20 | 5.43 | 4.56 | 4.96 | -6.33% | 389,347 |
07/13/2026 | 5.52 | 5.67 | 5.20 | 5.30 | -4.06% | 210,880 |
07/10/2026 | 5.60 | 5.68 | 5.38 | 5.52 | -1.56% | 184,952 |
07/09/2026 | 5.68 | 5.68 | 5.60 | 5.61 | -0.30% | 49,505 |
07/08/2026 | 5.62 | 5.75 | 5.60 | 5.62 | -0.04% | 24,602 |
07/07/2026 | 5.63 | 5.75 | 5.63 | 5.63 | 0.00% | 61,933 |
07/06/2026 | 5.60 | 5.68 | 5.52 | 5.63 | +0.40% | 70,685 |
07/02/2026 | 5.54 | 5.68 | 5.44 | 5.60 | +3.75% | 109,656 |
07/01/2026 | 5.52 | 5.66 | 5.40 | 5.40 | -2.61% | 61,527 |
06/30/2026 | 5.40 | 5.63 | 5.37 | 5.55 | +3.40% | 73,291 |
06/29/2026 | 5.58 | 5.84 | 5.36 | 5.36 | -1.38% | 239,806 |
06/26/2026 | 5.52 | 5.92 | 5.44 | 5.44 | -4.02% | 149,116 |
06/25/2026 | 5.44 | 5.81 | 5.44 | 5.67 | +4.33% | 51,665 |
06/24/2026 | 5.55 | 5.86 | 5.36 | 5.43 | -3.00% | 85,447 |
06/23/2026 | 5.60 | 5.75 | 5.47 | 5.60 | -1.24% | 194,116 |
06/22/2026 | 5.76 | 5.98 | 5.60 | 5.67 | +0.21% | 101,620 |
06/18/2026 | 5.84 | 6.00 | 5.63 | 5.66 | -0.59% | 157,161 |
06/17/2026 | 5.84 | 6.16 | 5.69 | 5.69 | -0.96% | 78,346 |
06/16/2026 | 5.56 | 6.00 | 5.56 | 5.75 | -1.52% | 209,505 |
06/15/2026 | 6.30 | 6.50 | 5.76 | 5.84 | -7.33% | 186,276 |
06/12/2026 | 6.50 | 6.52 | 6.18 | 6.30 | -1.54% | 121,828 |
06/11/2026 | 6.16 | 6.80 | 6.00 | 6.40 | +2.50% | 337,443 |
06/10/2026 | 5.97 | 6.30 | 5.80 | 6.24 | +3.88% | 138,177 |
06/09/2026 | 6.22 | 6.43 | 5.85 | 6.01 | -2.48% | 203,374 |
06/08/2026 | 5.92 | 6.28 | 5.92 | 6.16 | +5.02% | 133,896 |
06/05/2026 | 6.06 | 6.18 | 5.72 | 5.87 | -5.37% | 170,162 |
06/04/2026 | 6.14 | 6.28 | 5.84 | 6.20 | +0.61% | 295,585 |
06/03/2026 | 5.76 | 6.24 | 5.76 | 6.16 | +7.89% | 168,687 |
06/02/2026 | 5.96 | 6.07 | 5.45 | 5.71 | -6.08% | 353,005 |
06/01/2026 | 6.20 | 6.40 | 6.08 | 6.08 | -1.99% | 145,119 |
05/29/2026 | 6.78 | 6.78 | 6.11 | 6.20 | -8.77% | 452,070 |
05/28/2026 | 6.77 | 6.88 | 6.64 | 6.80 | +2.58% | 120,303 |
05/27/2026 | 6.60 | 6.88 | 6.49 | 6.63 | +0.78% | 98,273 |
05/26/2026 | 6.71 | 6.80 | 6.45 | 6.58 | -0.87% | 134,593 |
05/22/2026 | 5.72 | 6.73 | 5.72 | 6.63 | +16.03% | 233,502 |
05/21/2026 | 6.16 | 6.16 | 5.68 | 5.72 | -7.06% | 179,840 |
05/20/2026 | 6.16 | 6.18 | 5.84 | 6.15 | +6.04% | 89,887 |
05/19/2026 | 6.25 | 6.25 | 5.79 | 5.80 | -6.75% | 134,203 |
05/18/2026 | 6.47 | 6.64 | 6.08 | 6.22 | -4.41% | 102,365 |
05/15/2026 | 6.96 | 6.96 | 6.42 | 6.51 | -6.61% | 197,253 |
05/14/2026 | 6.61 | 7.36 | 6.61 | 6.97 | +6.28% | 242,269 |
05/13/2026 | 6.19 | 6.88 | 6.19 | 6.56 | +0.76% | 245,807 |
05/12/2026 | 7.20 | 7.20 | 6.41 | 6.51 | -7.56% | 118,904 |
05/11/2026 | 7.04 | 7.24 | 6.71 | 7.04 | +2.01% | 142,552 |
05/11/2026 |
-$2.56 Earnings | |||||
05/08/2026 | 7.10 | 7.20 | 6.72 | 6.90 | -3.96% | 106,532 |
05/07/2026 | 6.94 | 7.52 | 6.80 | 7.19 | +5.58% | 186,150 |
05/06/2026 | 7.24 | 7.24 | 6.56 | 6.81 | -3.01% | 190,753 |
05/05/2026 | 7.11 | 7.34 | 6.88 | 7.02 | +0.83% | 107,944 |
05/04/2026 | 6.56 | 7.01 | 6.56 | 6.96 | +5.65% | 97,939 |
05/01/2026 | 7.04 | 7.04 | 6.00 | 6.59 | -6.29% | 318,675 |
04/30/2026 | 7.15 | 7.15 | 6.80 | 7.03 | -1.71% | 61,239 |
04/29/2026 | 7.36 | 7.36 | 6.96 | 7.15 | -3.87% | 150,179 |
04/28/2026 | 8.48 | 8.56 | 7.32 | 7.44 | -12.25% | 363,235 |
04/27/2026 | 7.68 | 8.96 | 7.37 | 8.48 | +9.28% | 645,130 |
04/24/2026 | 7.20 | 7.76 | 6.93 | 7.76 | +7.92% | 173,177 |