NASDAQ:SKYE | Historical Stock Price | Skye Bioscience, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-01-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$1.94$11.04$62.83$357.53$2,034.372015-01-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.00$10.006,596——
2020-12-30$10.00$10.0010,677——
2020-12-29$10.00$10.009,974——
2020-12-28$10.25$10.2515,526——
2020-12-24$11.50$11.5010,083——
2020-12-23$11.25$11.2511,536——
2020-12-22$10.50$10.5015,472——
2020-12-21$11.25$11.2544,902——
2020-12-18$13.75$13.7528,459——
2020-12-17$11.00$11.0038,516——
2020-12-16$10.00$10.0037,388——
2020-12-15$8.50$8.507,421——
2020-12-14$8.25$8.2524,147——
2020-12-11$7.50$7.5021,644——
2020-12-10$7.50$7.504,357——
2020-12-09$7.50$7.509,367——
2020-12-08$8.25$8.257,842——
2020-12-07$9.50$9.5015,131——
2020-12-04$8.00$8.006,127——
2020-12-03$7.75$7.7512,651——
2020-12-02$7.50$7.5018,554——
2020-12-01$7.50$7.505,384——
2020-11-30$7.75$7.751,366——
2020-11-27$7.75$7.751,816——
2020-11-25$8.25$8.251,847——
2020-11-24$8.25$8.251,251——
2020-11-23$8.25$8.25820——
2020-11-20$8.75$8.753,422——
2020-11-19$8.50$8.502,001——
2020-11-18$8.75$8.754,514——
2020-11-17$9.50$9.501,704——
2020-11-16$9.75$9.7518,708——
2020-11-13$9.25$9.25469——
2020-11-12$9.00$9.00534——
2020-11-11$9.25$9.25518——
2020-11-10$9.00$9.00675——
2020-11-09$9.50$9.502,418——
2020-11-06$9.75$9.75634——
2020-11-05$9.75$9.75401——
2020-11-04$9.50$9.50711——
2020-11-03$9.75$9.75184——
2020-11-02$9.50$9.50374——
2020-10-30$9.50$9.50423——
2020-10-29$10.00$10.002,049——
2020-10-28$9.00$9.00488——
2020-10-27$9.25$9.25257——
2020-10-26$9.00$9.00740——
2020-10-23$9.25$9.251,114——
2020-10-22$11.00$11.001,092——
2020-10-21$10.25$10.25180——
2020-10-20$9.75$9.75904——
2020-10-19$9.75$9.75867——
2020-10-16$10.00$10.00977——
2020-10-15$10.50$10.50588——
2020-10-14$9.75$9.751,519——
2020-10-13$9.75$9.751,364——
2020-10-12$10.75$10.754,281——
2020-10-09$10.00$10.00431——
2020-10-08$9.50$9.503,226——
2020-10-07$10.25$10.25984——
2020-10-06$10.50$10.50774——
2020-10-05$10.00$10.00418——
2020-10-02$9.75$9.75256——
2020-10-01$10.00$10.001,126——
2020-09-30$10.50$10.501,554——
2020-09-29$9.25$9.251,084——
2020-09-28$9.75$9.754,517——
2020-09-25$9.25$9.251,167——
2020-09-24$9.50$9.502,378——
2020-09-23$10.00$10.001,292——
2020-09-22$10.00$10.00282——
2020-09-21$10.25$10.253,286——
2020-09-18$10.25$10.25914——
2020-09-17$10.25$10.25635——
2020-09-16$10.50$10.501,801——
2020-09-15$10.25$10.251,423——
2020-09-14$10.50$10.501,591——
2020-09-11$11.25$11.253,210——
2020-09-10$10.75$10.756,637——
2020-09-09$10.50$10.505,355——
2020-09-08$10.50$10.501,094——
2020-09-04$10.75$10.75954——
2020-09-03$11.00$11.004,229——
2020-09-02$11.25$11.25611——
2020-09-01$12.25$12.254,004——
2020-08-31$11.25$11.251,470——
2020-08-28$11.00$11.002,246——
2020-08-27$11.75$11.751,196——
2020-08-26$12.25$12.25761——
2020-08-25$12.75$12.75858——
2020-08-24$12.50$12.501,515——
2020-08-21$12.50$12.5018,369——
2020-08-20$12.50$12.501,356——
2020-08-19$12.50$12.501,852——
2020-08-18$12.50$12.502,716——
2020-08-17$13.25$13.256,323——
2020-08-14$12.50$12.508,340——
2020-08-13$12.50$12.5010,419——
2020-08-12$12.75$12.7514,979——
2020-08-11$12.50$12.5012,097——
2020-08-10$11.25$11.2514,145——
2020-08-07$11.25$11.253,694——
2020-08-06$10.25$10.254,056——
2020-08-05$11.00$11.006,955——
2020-08-04$12.50$12.508,467——
2020-08-03$12.50$12.5011,718——
2020-07-31$12.75$12.7514,560——
2020-07-30$20.00$20.001,818——
2020-07-29$21.75$21.751,046——
2020-07-28$22.50$22.501,151——
2020-07-27$25.75$25.75940——
2020-07-24$28.75$28.75327——
2020-07-23$29.25$29.25261——
2020-07-22$31.00$31.00376——
2020-07-21$31.00$31.00594——
2020-07-20$31.25$31.25341——
2020-07-17$31.25$31.25359——
2020-07-16$30.00$30.00142——
2020-07-15$31.25$31.25807——
2020-07-14$29.00$29.00327——
2020-07-13$28.75$28.751,033——
2020-07-10$33.25$33.25890——
2020-07-09$36.25$36.25308——
2020-07-08$38.25$38.25150——
2020-07-07$39.50$39.50312——
2020-07-06$39.25$39.25405——
2020-07-02$37.75$37.75427——
2020-07-01$38.75$38.75652——
2020-06-30$39.25$39.252,400——
2020-06-29$46.75$46.758,084——
2020-06-26$36.25$36.25817——
2020-06-25$33.75$33.75954——
2020-06-24$31.75$31.751,422——
2020-06-23$31.25$31.25805——
2020-06-22$32.50$32.50681——
2020-06-19$29.50$29.50194——
2020-06-18$29.75$29.75636——
2020-06-17$26.25$26.25261——
2020-06-16$27.50$27.50173——
2020-06-15$28.75$28.75155——
2020-06-12$28.25$28.25410——
2020-06-11$26.75$26.75338——
2020-06-10$30.00$30.0085——
2020-06-09$28.75$28.75315——
2020-06-08$30.00$30.001,218——
2020-06-05$28.00$28.001,001——
2020-06-04$31.25$31.255,094——
2020-06-03$23.50$23.50780——
2020-06-02$24.25$24.251,340——
2020-06-01$21.50$21.50328——
2020-05-29$24.75$24.75730——
2020-05-28$24.75$24.75875——
2020-05-27$20.00$20.00380——
2020-05-26$20.00$20.001,157——
2020-05-22$24.00$24.00690——
2020-05-21$24.75$24.75892——
2020-05-20$22.25$22.25180——
2020-05-19$20.00$20.00149——
2020-05-18$22.50$22.50397——
2020-05-15$21.25$21.2584——
2020-05-14$20.00$20.00131——
2020-05-13$22.50$22.50574——
2020-05-12$20.00$20.00367——
2020-05-11$20.00$20.00480——
2020-05-08$20.00$20.00502——
2020-05-07$20.50$20.50584——
2020-05-06$21.50$21.50220——
2020-05-05$21.25$21.25249——
2020-05-04$21.75$21.75166——
2020-05-01$22.50$22.5095——
2020-04-30$25.00$25.00517——
2020-04-29$21.25$21.25190——
2020-04-28$22.50$22.50683——
2020-04-27$21.50$21.50526——
2020-04-24$22.75$22.75192——
2020-04-23$25.00$25.00203——
2020-04-22$22.50$22.50274——
2020-04-21$22.50$22.50315——
2020-04-20$21.75$21.75281——
2020-04-17$22.00$22.00377——
2020-04-16$19.00$19.00453——
2020-04-15$17.75$17.75313——
2020-04-14$18.75$18.75644——
2020-04-13$19.50$19.50154——
2020-04-09$20.50$20.50236——
2020-04-08$17.75$17.75418——
2020-04-07$19.50$19.50322——
2020-04-06$18.00$18.00324——
2020-04-03$18.00$18.00170——
2020-04-02$17.75$17.75146——
2020-04-01$18.75$18.75346——
2020-03-31$18.75$18.7541——
2020-03-30$19.50$19.50333——
2020-03-27$17.75$17.75294——
2020-03-26$19.00$19.00308——
2020-03-25$18.75$18.75882——
2020-03-24$18.50$18.50429——
2020-03-23$17.75$17.751,026——
2020-03-20$20.25$20.25682——
2020-03-19$17.75$17.7594——
2020-03-18$20.00$20.00474——
2020-03-17$21.25$21.25922——
2020-03-16$18.75$18.75825——
2020-03-13$22.50$22.50284——
2020-03-12$17.50$17.501,042——
2020-03-11$21.25$21.25368——
2020-03-10$21.25$21.25540——
2020-03-09$21.25$21.25647——
2020-03-06$21.25$21.25845——
2020-03-05$22.50$22.50444——
2020-03-04$22.50$22.50615——
2020-03-03$22.50$22.50655——
2020-03-02$22.50$22.50615——
2020-02-28$23.75$23.75318——
2020-02-27$22.00$22.00409——
2020-02-26$22.50$22.50588——
2020-02-25$23.00$23.00469——
2020-02-24$22.00$22.00914——
2020-02-21$23.25$23.25578——
2020-02-20$21.50$21.50536——
2020-02-19$22.50$22.50874——
2020-02-18$22.00$22.001,664——
2020-02-14$24.50$24.502,850——
2020-02-13$19.75$19.7514,308——
2020-02-12$28.75$28.751,836——
2020-02-11$35.00$35.001,594——
2020-02-10$38.75$38.752,384——
2020-02-07$40.00$40.002,896——
2020-02-06$40.75$40.75435——
2020-02-05$42.75$42.751,528——
2020-02-04$45.00$45.001,382——
2020-02-03$42.25$42.25488——
2020-01-31$42.50$42.50650——
2020-01-30$42.50$42.50685——
2020-01-29$41.25$41.251,731——
2020-01-28$41.50$41.502,688——
2020-01-27$41.25$41.258,470——
2020-01-24$35.00$35.00926——
2020-01-23$36.25$36.25385——
2020-01-22$37.50$37.50160——
2020-01-21$37.50$37.50208——
2020-01-17$39.75$39.75976——
2020-01-16$41.25$41.25832——
2020-01-15$45.00$45.001,029——
2020-01-14$40.00$40.00505——
2020-01-13$45.00$45.00538——
2020-01-10$40.00$40.00525——
2020-01-09$35.75$35.75422——
2020-01-08$35.75$35.75634——
2020-01-07$33.75$33.75548——
2020-01-06$35.50$35.50672——
2020-01-03$37.00$37.00954——
2020-01-02$36.25$36.251,307——