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
10th Jul 2026 (Fri) 0.70 0.71 0.6721 0.69 82,171
9th Jul 2026 (Thu) 0.71 0.71 0.70 0.7009 960
8th Jul 2026 (Wed) 0.71 0.71 0.7008 0.703 675
7th Jul 2026 (Tue) 0.7067 0.711 0.705 0.7033 1,296
6th Jul 2026 (Mon) 0.705 0.71 0.7001 0.7033 6,141
3rd Jul 2026 (Fri) 0.6931 0.7005 0.6931 0.7005 0
2nd Jul 2026 (Thu) 0.6931 0.7095 0.6931 0.7005 2,178
1st Jul 2026 (Wed) 0.676 0.69 0.6751 0.6752 1,752
30th Jun 2026 (Tue) 0.675 0.699 0.6722 0.6933 12,828
29th Jun 2026 (Mon) 0.6838 0.698 0.67 0.6705 41,858
26th Jun 2026 (Fri) 0.70 0.7001 0.6801 0.6799 12,705
25th Jun 2026 (Thu) 0.6802 0.6959 0.6802 0.7084 537
24th Jun 2026 (Wed) 0.7077 0.72 0.6704 0.679 7,736
23rd Jun 2026 (Tue) 0.703 0.7084 0.69 0.70 12,629
22nd Jun 2026 (Mon) 0.735 0.7399 0.7023 0.7088 1,718
19th Jun 2026 (Fri) 0.74 0.74 0.7051 0.7073 1,933
18th Jun 2026 (Thu) 0.74 0.74 0.7051 0.7073 1,933
17th Jun 2026 (Wed) 0.742 0.742 0.7148 0.7115 1,267
16th Jun 2026 (Tue) 0.73 0.74 0.7163 0.7184 13,976
15th Jun 2026 (Mon) 0.81 0.81 0.7206 0.7295 9,725
12th Jun 2026 (Fri) 0.8095 0.8095 0.779 0.7872 4,680
11th Jun 2026 (Thu) 0.7799 0.8499 0.7759 0.7995 430
10th Jun 2026 (Wed) 0.75 0.7833 0.75 0.78 8,572
9th Jun 2026 (Tue) 0.7779 0.80 0.7309 0.7509 2,683
8th Jun 2026 (Mon) 0.769 0.785 0.7616 0.77 2,083
5th Jun 2026 (Fri) 0.7714 0.7719 0.7219 0.7332 4,204
4th Jun 2026 (Thu) 0.77 0.7834 0.731 0.7748 7,012
3rd Jun 2026 (Wed) 0.7398 0.7779 0.7391 0.7701 11,180
2nd Jun 2026 (Tue) 0.7313 0.7545 0.681 0.7138 20,239
1st Jun 2026 (Mon) 0.7754 0.78 0.7601 0.76 8,132
29th May 2026 (Fri) 0.82 0.82 0.764 0.7754 19,809
28th May 2026 (Thu) 0.843 0.851 0.8324 0.8499 15,757
27th May 2026 (Wed) 0.8396 0.86 0.8217 0.8285 2,066
26th May 2026 (Tue) 0.81 0.8498 0.8091 0.8221 6,320
25th May 2026 (Mon) 0.7547 0.8341 0.7465 0.8293 28,155
22nd May 2026 (Fri) 0.7547 0.8341 0.7465 0.8293 28,155
21st May 2026 (Thu) 0.7401 0.7605 0.711 0.7147 19,472
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
FTSE 100 Latest
Value10,497.29
Change24.84