Free Trial

Skye Bioscience (SKYE) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free SKYE Stock Alerts
$10.94
-0.38 (-3.36%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrends

Skye Bioscience Stock Price Performance

5 Day
Performance
-5.77%
1 Month
Performance
-14.06%
3 Month
Performance
-21.86%
6 Month
Performance
+159.24%
Year-To-Date
Performance
+302.21%
1 Year
Performance
+67,850.31%
Receive SKYE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Skye Bioscience and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

SKYE Stock Chart for Saturday, June, 8, 2024

SKYE Chart by TradingView

Skye Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$11.32$10.94
-3.36%		$11.20$10.7046,877 shs$307.09 million
06/07/2024$11.32$10.94
-3.36%		$11.20$10.7046,800 shs$307.09 million
06/06/2024$11.57$11.32
-2.16%		$11.85$10.5064,392 shs$317.75 million
06/06/2024$11.57$11.32
-2.16%		$11.89$10.5064,300 shs$317.75 million
06/05/2024$11.74$11.57
-1.45%		$11.94$11.1261,619 shs$324.75 million
06/05/2024$11.74$11.57
-1.45%		$11.94$11.1261,600 shs$324.77 million
06/04/2024$11.96$11.74
-1.84%		$12.06$11.5662,832 shs$329.54 million
06/04/2024$11.96$11.74
-1.84%		$12.06$11.5662,800 shs$329.54 million
06/03/2024$11.61$11.96
+3.01%		$12.10$11.4529,900 shs$335.69 million
06/03/2024$11.61$11.96
+3.01%		$12.11$11.4529,909 shs$335.72 million
05/31/2024$11.65$11.61
-0.34%		$11.93$10.79115,722 shs$325.89 million
05/31/2024$11.65$11.61
-0.34%		$11.93$10.79115,700 shs$325.89 million
05/30/2024$12.00$11.65
-2.92%		$11.85$11.6048,700 shs$326.99 million
05/30/2024$12.00$11.65
-2.92%		$11.85$11.6048,706 shs$327.02 million
05/29/2024$12.30$12.00
-2.44%		$12.45$11.9051,766 shs$336.84 million
05/29/2024$12.30$12.00
-2.44%		$12.45$11.9051,700 shs$336.84 million
05/28/2024$12.06$12.30
+1.99%		$12.34$11.6573,595 shs$345.26 million
05/28/2024$12.06$12.30
+1.99%		$12.39$11.6573,500 shs$345.26 million
05/27/2024$12.06$12.06$12.09$11.5642,933 shs$338.52 million
05/27/2024$12.06$12.06$12.09$11.5642,900 shs$338.52 million
05/24/2024$11.96$12.06
+0.84%		$12.08$11.5642,933 shs$338.52 million
05/24/2024$11.96$12.06
+0.84%		$12.09$11.5642,900 shs$338.52 million
05/23/2024$11.98$11.96
-0.17%		$12.60$11.7835,087 shs$335.72 million
05/23/2024$11.98$11.96
-0.17%		$12.60$11.7835,000 shs$335.72 million
05/22/2024$12.01$11.98
-0.25%		$12.32$11.5841,600 shs$336.28 million
05/22/2024$12.01$11.98
-0.25%		$12.32$11.6441,676 shs$336.28 million
05/21/2024$12.00$12.01
+0.08%		$12.07$11.8037,248 shs$337.10 million
05/21/2024$12.00$12.01
+0.08%		$12.06$11.8037,200 shs$337.12 million
05/20/2024$12.05$12.00
-0.41%		$12.77$11.9236,100 shs$336.82 million
05/20/2024$12.05$12.00
-0.41%		$12.77$11.9236,151 shs$336.84 million
05/17/2024$12.25$12.05
-1.63%		$12.52$12.0026,000 shs$148.82 million
05/17/2024$12.25$12.05
-1.63%		$12.53$12.0026,081 shs$148.82 million
05/16/2024$12.68$12.25
-3.39%		$13.44$12.1546,100 shs$151.28 million
05/16/2024$12.68$12.25
-3.39%		$13.44$12.1546,115 shs$151.29 million
05/15/2024$12.15$12.68
+4.36%		$12.68$12.1754,687 shs$156.60 million
05/15/2024$12.15$12.68
+4.36%		$12.68$12.1754,600 shs$156.60 million
05/14/2024$11.41$12.15
+6.49%		$12.86$11.24149,200 shs$150.05 million
05/14/2024$11.41$12.15
+6.49%		$12.86$11.24149,142 shs$150.05 million
05/13/2024$11.32$11.41
+0.80%		$11.55$11.1040,941 shs$140.91 million
05/13/2024$11.32$11.41
+0.80%		$11.55$11.1040,900 shs$140.91 million
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
05/10/2024$12.07$11.32
-6.21%		$12.90$10.8558,328 shs$139.80 million
05/10/2024$12.07$11.32
-6.21%		$12.90$10.8558,300 shs$139.80 million
05/09/2024$12.50$12.07
-3.44%		$12.99$11.8453,763 shs$149.06 million
05/09/2024$12.50$12.07
-3.44%		$12.99$11.8453,700 shs$149.06 million
05/08/2024$12.73$12.50
-1.81%		$13.49$12.3229,170 shs$154.38 million
05/08/2024$12.73$12.50
-1.81%		$13.49$12.3229,100 shs$154.38 million
05/07/2024$12.92$12.73
-1.47%		$12.78$12.3044,200 shs$157.22 million
05/07/2024$12.92$12.73
-1.47%		$12.78$12.3044,259 shs$157.22 million
05/06/2024$13.02$12.92
-0.77%		$13.51$12.7941,843 shs$159.55 million
05/06/2024$13.02$12.92
-0.77%		$13.51$12.7941,800 shs$159.56 million
05/03/2024$12.99$13.02
+0.23%		$13.10$12.8934,800 shs$160.80 million
05/03/2024$12.99$13.02
+0.23%		$13.10$12.8934,863 shs$160.80 million
05/02/2024$12.79$12.99
+1.56%		$13.05$12.7228,472 shs$160.43 million
05/02/2024$12.79$12.99
+1.56%		$13.05$12.7228,400 shs$160.43 million
05/01/2024$12.93$12.79
-1.08%		$13.26$12.5236,983 shs$157.96 million
05/01/2024$12.93$12.79
-1.08%		$13.26$12.5236,900 shs$157.96 million
04/30/2024$13.00$12.93
-0.54%		$13.01$12.5237,292 shs$159.69 million
04/30/2024$13.00$12.93
-0.54%		$13.01$12.5237,200 shs$159.69 million
04/29/2024$13.00$13.00$13.51$12.9227,200 shs$160.55 million
04/29/2024$13.00$13.00$13.51$12.9427,216 shs$160.55 million
04/26/2024$12.85$13.00
+1.17%		$13.08$12.6831,379 shs$160.54 million
04/26/2024$12.85$13.00
+1.17%		$13.46$12.6831,300 shs$160.54 million
04/25/2024$12.85$12.85$13.20$12.6058,926 shs$158.70 million
04/25/2024$12.85$12.85$13.20$12.6058,900 shs$158.70 million
04/24/2024$14.03$12.85
-8.41%		$14.10$12.50108,900 shs$158.70 million
04/24/2024$14.03$12.85
-8.41%		$14.10$12.50108,918 shs$158.70 million
04/23/2024$14.81$14.03
-5.27%		$15.60$13.65136,864 shs$173.27 million
04/23/2024$14.81$14.03
-5.27%		$15.60$13.65136,800 shs$173.27 million
04/22/2024$16.14$14.81
-8.24%		$16.01$14.01216,500 shs$182.90 million
04/22/2024$16.14$14.81
-8.24%		$16.01$14.25216,501 shs$182.90 million
04/19/2024$16.83$16.14
-4.10%		$17.00$14.24105,077 shs$199.33 million
04/19/2024$16.83$16.14
-4.10%		$17.40$14.24105,000 shs$199.33 million
04/18/2024$17.36$16.83
-3.05%		$17.65$16.2669,556 shs$207.85 million
04/18/2024$17.36$16.97
-2.25%		$17.65$16.2669,500 shs$209.58 million
04/17/2024$13.00$17.36
+33.54%		$17.47$16.4087,282 shs$214.38 million
04/17/2024$13.00$17.36
+33.54%		$17.48$16.4087,200 shs$214.38 million
04/16/2024$13.00$13.00$13.00$12.4853,715 shs$160.55 million
04/16/2024$13.00$16.25
+25.00%		$16.43$12.97100,800 shs$200.69 million
04/15/2024$12.91$13.00
+0.70%		$13.00$12.4853,615 shs$160.55 million
04/15/2024$12.91$13.00
+0.70%		$13.00$12.4853,700 shs$160.55 million
04/12/2024$12.69$12.90
+1.65%		$13.38$12.3851,807 shs$0.00
04/12/2024$12.69$12.91
+1.73%		$13.38$12.3851,800 shs$0.00
04/11/2024$12.81$12.69
-0.94%		$13.71$11.0417,581 shs$156.72 million
04/10/2024$9.17$12.81
+39.69%		$14.20$9.5522,084 shs$158.20 million
04/09/2024$9.59$9.17
-4.38%		$9.23$8.2522,818 shs$113.25 million
04/08/2024$11.08$9.59
-13.45%		$10.25$8.8026,719 shs$118.43 million
04/05/2024$11.08$11.08$11.99$7.3553,930 shs$136.84 million
04/04/2024$13.39$11.08
-17.25%		$13.35$11.0453,930 shs$136.84 million
04/03/2024$14.10$13.39
-5.04%		$14.18$13.0019,082 shs$165.35 million
04/02/2024$14.18$14.10
-0.56%		$14.56$13.512,019 shs$174.14 million
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
04/01/2024$15.64$14.18
-9.34%		$15.59$13.546,072 shs$175.12 million
03/29/2024$15.64$15.64$15.75$14.3426,253 shs$193.15 million
03/28/2024$13.99$15.64
+11.79%		$15.75$14.3426,253 shs$193.14 million
03/27/2024$13.77$13.99
+1.60%		$13.99$13.671,960 shs$172.78 million
03/26/2024$13.40$13.77
+2.76%		$14.40$13.0013,991 shs$170.06 million
03/25/2024$12.00$13.40
+11.67%		$13.75$12.006,043 shs$165.49 million
03/22/2024$12.90$12.00
-6.98%		$13.15$11.925,050 shs$148.20 million
03/21/2024$12.66$12.90
+1.94%		$14.20$12.2614,713 shs$159.32 million
03/20/2024$13.50$12.66
-6.26%		$13.47$11.2712,780 shs$156.29 million
03/19/2024$13.50$13.50$15.78$13.0521,150 shs$166.73 million
03/18/2024$13.21$13.50
+2.20%		$14.95$13.1012,838 shs$166.73 million
03/15/2024$12.90$13.21
+2.40%		$16.01$13.0031,781 shs$163.14 million
03/14/2024$10.55$12.90
+22.27%		$12.90$10.2021,400 shs$159.30 million
03/13/2024$10.45$10.55
+0.96%		$10.75$10.276,180 shs$130.29 million
03/12/2024$10.00$10.45
+4.50%		$10.75$10.0021,442 shs$129.06 million
03/11/2024$13.33$10.00
-24.95%		$13.45$9.15127,724 shs$123.50 million
03/08/2024$14.00$13.33
-4.82%		$13.74$12.6342,756 shs$164.56 million
03/07/2024$16.80$14.00
-16.67%		$15.47$12.2275,319 shs$172.90 million
03/06/2024$17.75$16.80
-5.35%		$17.70$15.0265,413 shs$207.48 million

Related Companies:
This page (NASDAQ:SKYE) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored