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
20th May 2026 (Wed) 0.75 0.7722 0.742 0.769 9,136
19th May 2026 (Tue) 0.781 0.781 0.724 0.7252 2,415
18th May 2026 (Mon) 0.815 0.815 0.761 0.7777 1,668
15th May 2026 (Fri) 0.831 0.8394 0.811 0.8136 13,371
14th May 2026 (Thu) 0.8327 0.9073 0.831 0.8712 9,719
13th May 2026 (Wed) 0.82 0.848 0.80 0.8197 18,944
12th May 2026 (Tue) 0.85 0.85 0.8007 0.8135 9,808
11th May 2026 (Mon) 0.90 0.90 0.85 0.88 10,461
8th May 2026 (Fri) 0.898 0.898 0.8438 0.8627 8,177
7th May 2026 (Thu) 0.86 0.92 0.86 0.8983 3,370
6th May 2026 (Wed) 0.8737 0.8737 0.82 0.8508 5,113
5th May 2026 (Tue) 0.9045 0.9045 0.8601 0.8772 4,151
4th May 2026 (Mon) 0.825 0.8765 0.825 0.87 5,170
1st May 2026 (Fri) 0.8551 0.8551 0.7527 0.8235 24,305
30th Apr 2026 (Thu) 0.8511 0.8687 0.8511 0.8788 628
29th Apr 2026 (Wed) 0.9002 0.9002 0.87 0.8941 10,920
28th Apr 2026 (Tue) 1.03 1.03 0.92 0.9301 32,018
27th Apr 2026 (Mon) 0.9603 1.10 0.9603 1.06 45,818
24th Apr 2026 (Fri) 0.90 0.9626 0.8735 0.97 17,737
23rd Apr 2026 (Thu) 0.875 0.8971 0.8208 0.8988 21,715
22nd Apr 2026 (Wed) 0.8259 0.9004 0.8259 0.90 16,849
21st Apr 2026 (Tue) 0.78 0.825 0.7699 0.8251 17,845
20th Apr 2026 (Mon) 0.78 0.7968 0.7609 0.7834 4,858
17th Apr 2026 (Fri) 0.7729 0.7923 0.7729 0.7889 7,312
16th Apr 2026 (Thu) 0.788 0.788 0.745 0.75 13,990
15th Apr 2026 (Wed) 0.821 0.821 0.75 0.773 11,439
14th Apr 2026 (Tue) 0.7228 0.8229 0.7228 0.8152 14,715
13th Apr 2026 (Mon) 0.7249 0.7277 0.7158 0.7229 4,640
10th Apr 2026 (Fri) 0.7333 0.7333 0.716 0.72 2,139
9th Apr 2026 (Thu) 0.70 0.726 0.70 0.7258 4,883
8th Apr 2026 (Wed) 0.7197 0.7301 0.7106 0.7072 5,234
7th Apr 2026 (Tue) 0.70 0.7263 0.6902 0.706 3,129
6th Apr 2026 (Mon) 0.695 0.7276 0.6832 0.7144 18,676
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
FTSE 100 Latest
Value10,443.47
Change11.13