SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.49	0.50	0.49	0.50	0.50	-	-
Nov 13, 2025	0.50	0.51	0.50	0.50	0.50	-0.70%	-
Nov 12, 2025	0.51	0.52	0.50	0.50	0.50	-2.33%	-
Nov 11, 2025	0.51	0.51	0.50	0.51	0.51	-2.10%	-
Nov 10, 2025	0.50	0.53	0.50	0.53	0.53	2.54%	-
Nov 7, 2025	0.51	0.52	0.50	0.51	0.51	-0.39%	-
Nov 6, 2025	0.54	0.54	0.51	0.51	0.51	-5.51%	-
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	-0.73%	65
Nov 4, 2025	0.54	0.55	0.53	0.55	0.55	0.74%	-
Nov 3, 2025	0.56	0.56	0.54	0.54	0.54	-3.89%	-
Oct 31, 2025	0.58	0.58	0.56	0.57	0.57	-2.92%	-
Oct 30, 2025	0.58	0.60	0.58	0.58	0.58	-0.17%	-
Oct 29, 2025	0.60	0.60	0.58	0.58	0.58	-4.11%	-
Oct 28, 2025	0.64	0.64	0.61	0.61	0.61	-4.84%	-
Oct 27, 2025	0.67	0.67	0.64	0.64	0.64	-3.03%	3,000
Oct 24, 2025	0.65	0.67	0.65	0.66	0.66	-1.05%	675
Oct 23, 2025	0.73	0.73	0.66	0.67	0.67	-1.48%	4,000
Oct 22, 2025	0.66	0.68	0.66	0.68	0.68	0.74%	-
Oct 21, 2025	0.65	0.67	0.65	0.67	0.67	1.66%	-
Oct 20, 2025	0.63	0.66	0.63	0.66	0.66	3.12%	-
Oct 17, 2025	0.66	0.66	0.64	0.64	0.64	-5.46%	-
Oct 16, 2025	0.68	0.71	0.68	0.68	0.68	-2.73%	-
Oct 15, 2025	0.68	0.74	0.68	0.70	0.70	2.05%	-
Oct 14, 2025	0.70	0.70	0.68	0.68	0.68	-0.29%	-
Oct 13, 2025	0.65	0.70	0.65	0.69	0.69	4.26%	-