MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKYE — Skye Bioscience, Inc. Common Stock
NasdaqSkye Bioscience, Inc. Common Stock
$1.68
+0.03(+1.82%)
- O
- 1.66
- H
- 1.69
- L
- 1.62
- V
- 20.84K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.68
Period Return-12.04%
Period High$5.75
Period Low$0.28
Avg Daily Volume536.4K
Total Trading Days365
SKYE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.66 | $1.69 | $1.62 | $1.68 | +$0.03 | +1.82% | 20,845 | $1.66 | $1.62 $1.69 |
| Oct 7, 2026 | $1.62 | $1.75 | $1.62 | $1.65 | +$0.03 | +1.85% | 55,684 | $1.67 | $1.62 $1.75 |
| Oct 6, 2026 | $1.74 | $1.77 | $1.62 | $1.62 | $-0.11 | -6.36% | 30,816 | $1.70 | $1.62 $1.77 |
| Oct 5, 2026 | $1.65 | $1.75 | $1.65 | $1.73 | +$0.05 | +2.98% | 35,225 | $1.71 | $1.65 $1.75 |
| Oct 2, 2026 | $1.64 | $1.68 | $1.58 | $1.68 | +$0.08 | +5.00% | 11,130 | $1.64 | $1.58 $1.68 |
| Oct 1, 2026 | $1.61 | $1.64 | $1.56 | $1.60 | $-0.01 | -0.62% | 20,211 | $1.60 | $1.56 $1.64 |
| Sep 30, 2026 | $1.59 | $1.72 | $1.57 | $1.61 | +$0.02 | +1.26% | 72,518 | $1.61 | $1.57 $1.72 |
| Sep 29, 2026 | $1.64 | $1.64 | $1.56 | $1.59 | $-0.02 | -1.24% | 48,414 | $1.60 | $1.56 $1.64 |
| Sep 28, 2026 | $1.70 | $1.70 | $1.53 | $1.61 | $-0.06 | -3.59% | 50,995 | $1.63 | $1.53 $1.70 |
| Sep 25, 2026 | $1.76 | $1.76 | $1.59 | $1.67 | $-0.03 | -1.76% | 43,508 | $1.66 | $1.59 $1.76 |
| Sep 24, 2026 | $1.80 | $1.87 | $1.70 | $1.70 | $-0.10 | -5.56% | 37,392 | $1.75 | $1.70 $1.87 |
| Sep 23, 2026 | $1.74 | $1.95 | $1.60 | $1.80 | +$0.09 | +5.26% | 217,859 | $1.69 | $1.60 $1.95 |
| Sep 22, 2026 | $1.78 | $1.81 | $1.62 | $1.71 | $-0.07 | -3.93% | 93,721 | $1.69 | $1.62 $1.81 |
| Sep 21, 2026 | $1.80 | $1.85 | $1.72 | $1.78 | +$0.02 | +0.85% | 72,510 | $1.77 | $1.72 $1.85 |
| Sep 18, 2026 | $1.65 | $1.89 | $1.65 | $1.77 | +$0.20 | +12.42% | 100,284 | $1.78 | $1.65 $1.89 |
| Sep 17, 2026 | $1.75 | $1.80 | $1.50 | $1.57 | $-0.13 | -7.65% | 94,773 | $1.62 | $1.50 $1.80 |
| Sep 16, 2026 | $2.11 | $2.16 | $1.68 | $1.70 | $-0.41 | -19.43% | 117,717 | $1.85 | $1.68 $2.16 |
| Sep 15, 2026 | $1.97 | $2.11 | $1.90 | $2.11 | +$0.12 | +6.03% | 36,698 | $2.03 | $1.90 $2.11 |
| Sep 14, 2026 | $2.04 | $2.04 | $1.88 | $1.99 | $-0.05 | -2.45% | 53,833 | $1.95 | $1.88 $2.04 |
| Sep 11, 2026 | $2.08 | $2.09 | $1.99 | $2.04 | $-0.04 | -1.92% | 66,180 | $2.02 | $1.99 $2.09 |
| Sep 10, 2026 | $2.20 | $2.24 | $2.02 | $2.08 | $-0.15 | -6.73% | 47,790 | $2.10 | $2.02 $2.24 |
| Sep 9, 2026 | $1.88 | $2.25 | $1.88 | $2.23 | +$0.35 | +18.62% | 172,311 | $2.12 | $1.88 $2.25 |
| Sep 8, 2026 | $1.97 | $1.97 | $1.80 | $1.88 | +$0.02 | +1.08% | 106,507 | $1.89 | $1.80 $1.97 |
| Sep 4, 2026 | $1.77 | $1.95 | $1.77 | $1.86 | +$0.08 | +4.49% | 183,113 | $1.85 | $1.77 $1.95 |
| Sep 3, 2026 | $1.84 | $1.89 | $1.77 | $1.78 | $-0.06 | -3.26% | 22,245 | $1.81 | $1.77 $1.89 |
| Sep 2, 2026 | $1.79 | $2.05 | $1.76 | $1.84 | +$0.04 | +2.22% | 134,619 | $1.87 | $1.76 $2.05 |
| Sep 1, 2026 | $1.69 | $1.81 | $1.64 | $1.80 | +$0.12 | +7.14% | 51,906 | $1.70 | $1.64 $1.81 |
| Aug 31, 2026 | $1.75 | $1.80 | $1.67 | $1.68 | $-0.10 | -5.35% | 70,639 | $1.75 | $1.67 $1.80 |
| Aug 28, 2026 | $1.95 | $1.95 | $1.76 | $1.78 | $-0.18 | -8.97% | 78,285 | $1.85 | $1.76 $1.95 |
| Aug 27, 2026 | $2.00 | $2.02 | $1.95 | $1.95 | $-0.07 | -3.47% | 52,984 | $1.98 | $1.95 $2.02 |