SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	1.18	1.18	1.07	1.07	1.07	-11.57%	21,555
Sep 12, 2025	1.26	1.29	1.21	1.21	1.21	1.77%	41,280
Sep 11, 2025	1.07	1.19	1.07	1.19	1.19	16.45%	8,125
Sep 10, 2025	1.00	1.04	1.00	1.02	1.02	7.33%	8,325
Sep 9, 2025	0.91	0.97	0.91	0.95	0.95	6.88%	640
Sep 8, 2025	0.89	0.91	0.89	0.89	0.89	0.03%	433
Sep 5, 2025	0.88	0.89	0.87	0.89	0.89	6.83%	624
Sep 3, 2025	0.84	0.84	0.83	0.83	0.83	-0.49%	116
Sep 2, 2025	0.82	0.84	0.82	0.84	0.84	1.04%	342
Aug 29, 2025	0.84	0.84	0.83	0.83	0.83	-1.96%	45
Aug 28, 2025	0.83	0.85	0.83	0.85	0.85	1.38%	954
Aug 27, 2025	0.83	0.85	0.81	0.83	0.83	-5.28%	1,030
Aug 25, 2025	0.82	0.88	0.82	0.88	0.88	7.79%	953
Aug 22, 2025	0.82	0.82	0.81	0.82	0.82	2.08%	205
Aug 20, 2025	0.83	0.83	0.80	0.80	0.80	0.30%	448
Aug 19, 2025	0.82	0.83	0.79	0.80	0.80	-6.19%	5,223
Aug 18, 2025	0.81	0.85	0.81	0.85	0.85	2.31%	414
Aug 15, 2025	0.84	0.84	0.81	0.83	0.83	1.32%	3,014
Aug 14, 2025	0.87	0.87	0.82	0.82	0.82	-2.96%	1,707
Aug 13, 2025	0.86	0.86	0.83	0.85	0.85	-1.74%	206
Aug 12, 2025	0.89	0.89	0.86	0.86	0.86	-1.71%	5,271
Aug 11, 2025	0.87	0.88	0.86	0.88	0.88	3.00%	1,815
Aug 8, 2025	0.90	0.92	0.85	0.85	0.85	-4.01%	3,095
Aug 7, 2025	0.76	0.90	0.75	0.89	0.89	19.63%	16,240
Aug 6, 2025	0.72	0.75	0.69	0.74	0.74	7.22%	3,939
Aug 5, 2025	0.69	0.69	0.69	0.69	0.69	1.38%	31
Aug 4, 2025	0.69	0.70	0.68	0.68	0.68	-4.13%	108
Aug 1, 2025	0.71	0.71	0.70	0.71	0.71	5.17%	105
Jul 31, 2025	0.69	0.69	0.68	0.68	0.68	-6.21%	8,576
Jul 30, 2025	0.72	0.72	0.70	0.72	0.72	-1.40%	12,475
Jul 28, 2025	0.73	0.73	0.73	0.73	0.73	-0.69%	9
Jul 25, 2025	0.73	0.74	0.73	0.74	0.74	-1.65%	74
Jul 24, 2025	0.73	0.75	0.73	0.75	0.75	3.72%	30
Jul 23, 2025	0.72	0.73	0.71	0.72	0.72	1.31%	24
Jul 21, 2025	0.73	0.73	0.71	0.71	0.71	-2.59%	59
Jul 18, 2025	0.75	0.75	0.73	0.73	0.73	-2.03%	903
Jul 17, 2025	0.76	0.76	0.74	0.75	0.75	-1.93%	7,533
Jul 16, 2025	0.75	0.76	0.75	0.76	0.76	-6.84%	38
Jul 15, 2025	0.81	0.82	0.78	0.82	0.82	2.38%	602
Jul 14, 2025	0.72	0.80	0.71	0.80	0.80	14.62%	6,769
Jul 11, 2025	0.70	0.70	0.70	0.70	0.70	-2.13%	115
Jul 9, 2025	0.71	0.72	0.71	0.71	0.71	-1.36%	33
Jul 8, 2025	0.71	0.72	0.71	0.72	0.72	-2.47%	1,590
Jul 7, 2025	0.73	0.74	0.73	0.74	0.74	0.05%	246
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	2.76%	120
Jul 2, 2025	0.72	0.74	0.72	0.72	0.72	5.20%	13
Jul 1, 2025	0.67	0.70	0.66	0.68	0.68	0.35%	2,151
Jun 30, 2025	0.70	0.70	0.68	0.68	0.68	-11.68%	4,968
Jun 27, 2025	0.74	0.77	0.74	0.77	0.77	1.38%	7,657
Jun 26, 2025	0.74	0.77	0.74	0.76	0.76	3.33%	25,878