Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Skye Bioscience (SKYE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.6304 0.6896 0.621 0.698 17,181
2nd Apr 2026 (Thu) 0.6304 0.6896 0.621 0.698 17,181
1st Apr 2026 (Wed) 0.6599 0.70 0.6401 0.6649 23,832
31st Mar 2026 (Tue) 0.5999 0.6096 0.5712 0.6146 6,078
30th Mar 2026 (Mon) 0.5865 0.6007 0.5865 0.5926 3,936
27th Mar 2026 (Fri) 0.60 0.60 0.57 0.577 7,474
26th Mar 2026 (Thu) 0.6117 0.6169 0.60 0.618 12,247
25th Mar 2026 (Wed) 0.635 0.635 0.611 0.6248 6,523
24th Mar 2026 (Tue) 0.63 0.6339 0.6223 0.625 829
23rd Mar 2026 (Mon) 0.65 0.6592 0.635 0.6418 4,260
20th Mar 2026 (Fri) 0.6455 0.6578 0.6416 0.649 14,124
19th Mar 2026 (Thu) 0.6553 0.6696 0.6483 0.6552 5,932
18th Mar 2026 (Wed) 0.6727 0.6727 0.6565 0.6732 3,627
17th Mar 2026 (Tue) 0.7017 0.7157 0.6649 0.67 20,881
16th Mar 2026 (Mon) 0.6599 0.7245 0.6532 0.7157 44,118
13th Mar 2026 (Fri) 0.6844 0.6946 0.648 0.6603 19,422
12th Mar 2026 (Thu) 0.7078 0.715 0.68 0.707 28,788
11th Mar 2026 (Wed) 0.6699 0.74 0.62 0.7213 61,349
10th Mar 2026 (Tue) 0.7391 0.83 0.6863 0.7988 2,309,657
9th Mar 2026 (Mon) 0.7466 0.747 0.72 0.724 6,772
6th Mar 2026 (Fri) 0.7451 0.7451 0.7154 0.7204 7,613
5th Mar 2026 (Thu) 0.7429 0.7738 0.7345 0.738 3,480
4th Mar 2026 (Wed) 0.7358 0.7578 0.727 0.7406 2,434
3rd Mar 2026 (Tue) 0.75 0.75 0.7317 0.7359 300
2nd Mar 2026 (Mon) 0.7598 0.7946 0.7598 0.7611 12,056
27th Feb 2026 (Fri) 0.771 0.7872 0.7431 0.7449 14,148
26th Feb 2026 (Thu) 0.7696 0.77 0.7696 0.771 873
25th Feb 2026 (Wed) 0.7984 0.7984 0.745 0.745 0
24th Feb 2026 (Tue) 0.7984 0.8002 0.7984 0.8002 0
23rd Feb 2026 (Mon) 0.7984 0.8213 0.7984 0.8002 4,996
20th Feb 2026 (Fri) 0.785 0.8066 0.7608 0.7815 39,386
19th Feb 2026 (Thu) 0.8179 0.8179 0.75 0.7802 9,162
18th Feb 2026 (Wed) 0.76 0.81 0.76 0.7825 4,743
17th Feb 2026 (Tue) 0.715 0.76 0.70 0.74 12,340
16th Feb 2026 (Mon) 0.745 0.7558 0.7258 0.7238 2,831
13th Feb 2026 (Fri) 0.745 0.7558 0.7258 0.7238 2,831
12th Feb 2026 (Thu) 0.7402 0.75 0.7182 0.721 6,584
11th Feb 2026 (Wed) 0.72 0.739 0.69 0.725 17,727
10th Feb 2026 (Tue) 0.7712 0.7713 0.7128 0.7203 33,931
9th Feb 2026 (Mon) 0.8152 0.8152 0.748 0.7773 60,591
6th Feb 2026 (Fri) 0.825 0.8372 0.8001 0.8193 10,182
FTSE 100 Latest
Value10,436.29
Change71.50