Skye Bioscience, Inc. - Common Stock (SKYE)

Historical Prices For Skye Bioscience, Inc. - Common Stock (SKYE)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.28	1.34	1.22	1.25	193,659	1.25
4/03/2025	1.38	1.43	1.26	1.40	282,791	1.40
4/02/2025	1.41	1.44	1.41	1.43	103,318	1.43
4/01/2025	1.57	1.61	1.37	1.40	348,403	1.40
3/31/2025	1.81	1.85	1.56	1.59	455,081	1.59
3/28/2025	2.13	2.25	1.80	1.87	286,301	1.87
3/27/2025	2.29	2.35	2.12	2.12	159,408	2.12
3/26/2025	2.31	2.38	2.18	2.30	186,482	2.30
3/25/2025	2.38	2.44	2.08	2.36	152,635	2.36
3/24/2025	2.30	2.39	2.25	2.35	215,924	2.35
3/21/2025	1.91	2.33	1.91	2.25	670,793	2.25
3/20/2025	2.00	2.08	1.84	1.89	288,070	1.89
3/19/2025	2.33	2.41	1.82	2.00	495,835	2.00
3/18/2025	2.50	2.50	2.27	2.29	187,723	2.29
3/17/2025	2.50	2.57	2.44	2.53	84,889	2.53
3/14/2025	2.52	2.55	2.40	2.50	121,516	2.50
3/13/2025	2.79	2.79	2.42	2.42	192,262	2.42
3/12/2025	2.75	2.88	2.66	2.78	80,664	2.78
3/11/2025	2.53	2.74	2.50	2.71	68,160	2.71
3/10/2025	2.56	2.63	2.40	2.54	197,355	2.54
3/07/2025	2.59	2.73	2.50	2.63	64,382	2.63
3/06/2025	2.55	2.68	2.52	2.57	42,604	2.57
3/05/2025	2.57	2.66	2.55	2.61	69,691	2.61
3/04/2025	2.50	2.60	2.50	2.56	85,819	2.56
3/03/2025	2.92	2.92	2.50	2.51	289,850	2.51
2/28/2025	2.73	2.85	2.65	2.85	167,146	2.85
2/27/2025	2.94	2.94	2.63	2.68	135,559	2.68
2/26/2025	2.89	2.95	2.73	2.78	132,944	2.78
2/25/2025	2.86	2.95	2.65	2.89	242,636	2.89
2/24/2025	3.02	3.07	2.80	2.89	133,013	2.89
2/21/2025	3.14	3.27	2.93	2.98	124,296	2.98
2/20/2025	3.16	3.31	3.08	3.13	164,873	3.13
2/19/2025	3.20	3.26	3.02	3.18	95,448	3.18
2/18/2025	3.21	3.35	2.96	3.11	264,522	3.11
2/14/2025	3.07	3.30	3.02	3.16	98,251	3.16
2/13/2025	2.89	3.10	2.81	3.06	170,729	3.06
2/12/2025	2.93	3.01	2.72	2.85	129,197	2.85
2/11/2025	3.39	3.39	2.60	2.89	498,637	2.89
2/10/2025	3.20	3.54	3.08	3.43	263,392	3.43
2/07/2025	3.01	3.20	2.95	3.14	145,001	3.14
2/06/2025	2.91	3.29	2.85	2.98	194,693	2.98
2/05/2025	2.80	3.05	2.70	2.91	209,409	2.91
2/04/2025	2.91	3.04	2.85	2.91	78,357	2.91
2/03/2025	3.34	3.55	2.89	2.90	183,996	2.90
1/31/2025	3.91	4.25	3.15	3.21	509,391	3.21
1/30/2025	3.48	3.87	3.26	3.75	303,059	3.75
1/29/2025	2.65	3.54	2.65	3.43	797,175	3.43
1/28/2025	2.58	2.76	2.58	2.70	49,879	2.70
1/27/2025	2.82	2.89	2.53	2.59	82,789	2.59
1/24/2025	2.60	3.09	2.60	2.78	151,653	2.78
1/23/2025	2.55	2.68	2.36	2.61	220,364	2.61
1/22/2025	2.68	2.75	2.57	2.59	61,344	2.59
1/21/2025	2.72	2.78	2.51	2.70	83,693	2.70
1/17/2025	2.72	2.73	2.60	2.66	44,688	2.66
1/16/2025	2.85	2.88	2.58	2.70	81,985	2.70
1/15/2025	2.82	2.85	2.63	2.82	61,154	2.82
1/14/2025	2.85	2.86	2.56	2.73	80,282	2.73
1/13/2025	2.77	2.84	2.57	2.80	71,520	2.80
1/10/2025	3.10	3.10	2.61	2.77	160,320	2.77
1/08/2025	3.25	3.25	2.96	3.10	79,561	3.10
1/07/2025	3.00	3.25	3.00	3.07	93,749	3.07
1/06/2025	2.86	3.25	2.85	2.97	230,762	2.97