SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.64	0.64	0.64	0.64	-	-5.58%	-
Feb 20, 2026	0.67	0.69	0.67	0.68	0.68	0.29%	-
Feb 19, 2026	0.67	0.70	0.65	0.68	0.68	1.95%	-
Feb 18, 2026	0.63	0.67	0.63	0.67	0.67	1.37%	-
Feb 17, 2026	0.62	0.66	0.62	0.66	0.66	6.31%	-
Feb 16, 2026	0.62	0.62	0.62	0.62	0.62	-5.21%	-
Feb 13, 2026	0.64	0.68	0.63	0.65	0.65	0.46%	-
Feb 12, 2026	0.66	0.66	0.65	0.65	0.65	-3.42%	-
Feb 11, 2026	0.67	0.67	0.65	0.67	0.67	-1.03%	-
Feb 10, 2026	0.62	0.68	0.62	0.68	0.68	8.81%	-
Feb 9, 2026	0.63	0.63	0.61	0.62	0.62	-1.58%	-
Feb 6, 2026	0.57	0.63	0.56	0.63	0.63	9.31%	-
Feb 5, 2026	0.60	0.60	0.58	0.58	0.58	-4.61%	-
Feb 4, 2026	0.63	0.64	0.61	0.61	0.61	-5.59%	-
Feb 3, 2026	0.61	0.66	0.61	0.64	0.64	2.38%	-
Feb 2, 2026	0.58	0.63	0.58	0.63	0.63	3.97%	1,250
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%	-