SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.60	0.61	0.59	0.61	0.61	-1.31%	-
Jan 29, 2026	0.63	0.63	0.60	0.61	0.61	-4.37%	-
Jan 28, 2026	0.65	0.66	0.64	0.64	0.64	-2.58%	-
Jan 27, 2026	0.65	0.66	0.64	0.66	0.66	-0.60%	-
Jan 26, 2026	0.68	0.70	0.66	0.66	0.66	-3.50%	4,000
Jan 23, 2026	0.63	0.69	0.63	0.69	0.69	8.20%	-
Jan 22, 2026	0.56	0.63	0.55	0.63	0.63	13.21%	-
Jan 21, 2026	0.54	0.58	0.54	0.56	0.56	3.13%	2,800
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	0.56%	-
Jan 19, 2026	0.54	0.54	0.54	0.54	0.54	-3.05%	-
Jan 16, 2026	0.54	0.56	0.54	0.56	0.56	2.01%	-
Jan 15, 2026	0.55	0.56	0.55	0.55	0.55	-3.02%	-
Jan 14, 2026	0.55	0.56	0.55	0.56	0.56	-	-
Jan 13, 2026	0.55	0.56	0.55	0.56	0.56	1.26%	-
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	-1.94%	-
Jan 9, 2026	0.56	0.57	0.55	0.57	0.57	1.07%	-
Jan 8, 2026	0.54	0.56	0.54	0.56	0.56	1.45%	-
Jan 7, 2026	0.54	0.55	0.54	0.55	0.55	2.41%	-
Jan 6, 2026	0.53	0.54	0.53	0.54	0.54	-0.37%	-
Jan 5, 2026	0.53	0.54	0.53	0.54	0.54	1.31%	-
Jan 2, 2026	0.53	0.54	0.52	0.54	0.54	3.68%	-
Dec 30, 2025	0.52	0.52	0.52	0.52	0.52	-1.34%	-
Dec 29, 2025	0.49	0.53	0.49	0.52	0.52	6.52%	-
Dec 23, 2025	0.51	0.52	0.48	0.49	0.49	-4.66%	-
Dec 22, 2025	0.52	0.53	0.52	0.52	0.52	-2.65%	-
Dec 19, 2025	0.52	0.53	0.52	0.53	0.53	-0.75%	-
Dec 18, 2025	0.52	0.53	0.52	0.53	0.53	0.19%	-
Dec 17, 2025	0.53	0.53	0.52	0.53	0.53	0.19%	-
Dec 16, 2025	0.53	0.53	0.52	0.53	0.53	-1.30%	-
Dec 15, 2025	0.54	0.54	0.53	0.54	0.54	-1.10%	-
Dec 12, 2025	0.54	0.55	0.54	0.54	0.54	-0.73%	-
Dec 11, 2025	0.54	0.55	0.54	0.55	0.55	0.55%	-
Dec 10, 2025	0.54	0.56	0.54	0.55	0.55	0.74%	-
Dec 9, 2025	0.55	0.55	0.54	0.54	0.54	-2.35%	-
Dec 8, 2025	0.54	0.56	0.54	0.55	0.55	-0.72%	-
Dec 5, 2025	0.56	0.56	0.56	0.56	0.56	-1.93%	-
Dec 4, 2025	0.55	0.57	0.55	0.57	0.57	2.34%	-
Dec 3, 2025	0.55	0.56	0.55	0.56	0.56	-0.54%	-
Dec 2, 2025	0.57	0.58	0.56	0.56	0.56	-2.61%	-
Dec 1, 2025	0.58	0.59	0.57	0.57	0.57	-1.20%	-
Nov 28, 2025	0.57	0.60	0.57	0.58	0.58	1.75%	-
Nov 27, 2025	0.57	0.57	0.57	0.57	0.57	-1.55%	-
Nov 26, 2025	0.57	0.58	0.56	0.58	0.58	1.05%	-
Nov 25, 2025	0.58	0.59	0.56	0.57	0.57	-2.71%	1,950
Nov 24, 2025	0.58	0.60	0.58	0.59	0.59	0.85%	-
Nov 21, 2025	0.59	0.61	0.58	0.59	0.59	-3.31%	2,000
Nov 20, 2025	0.50	0.61	0.50	0.61	0.61	16.57%	-
Nov 19, 2025	0.49	0.52	0.49	0.52	0.52	4.74%	-
Nov 18, 2025	0.48	0.51	0.48	0.50	0.50	0.30%	-
Nov 17, 2025	0.49	0.51	0.48	0.49	0.49	-0.90%	-