Free Trial

Skye Bioscience (SKYE) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free SKYE Stock Alerts
$12.30
+0.24 (+1.99%)
(As of 05/28/2024 09:05 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrends

Skye Bioscience Stock Price Performance

5 Day
Performance
+2.84%
1 Month
Performance
-5.38%
3 Month
Performance
-5.38%
6 Month
Performance
+693.55%
Year-To-Date
Performance
+352.21%
1 Year
Performance
+81,900.00%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

SKYE Stock Chart for Wednesday, May, 29, 2024

SKYE Chart by TradingView

Skye Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/06/2024$17.75$16.80
-5.35%		$17.70$15.0265,413 shs$207.48 million
03/05/2024$18.00$17.75
-1.39%		$18.00$17.5239,875 shs$219.21 million
03/04/2024$16.73$18.00
+7.59%		$19.41$17.00148,108 shs$222.28 million
03/01/2024$14.56$16.73
+14.90%		$17.23$14.72135,844 shs$206.62 million
02/29/2024$13.00$14.56
+12.00%		$14.56$12.9664,277 shs$179.80 million
02/28/2024$14.50$13.00
-10.34%		$14.50$10.8161,967 shs$160.55 million
02/27/2024$8.20$14.50
+76.94%		$16.00$8.05232,627 shs$179.08 million

Related Companies:
This page (NASDAQ:SKYE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends