SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.91	0.93	0.91	0.93	0.93	5.03%	27
Mar 19, 2026	0.89	0.89	0.88	0.88	0.88	-4.10%	100
Mar 18, 2026	1.00	1.00	0.91	0.92	0.92	1.29%	1,299
Mar 17, 2026	0.86	0.91	0.86	0.91	0.91	2.05%	58
Mar 16, 2026	0.87	0.93	0.86	0.89	0.89	-0.88%	2,210
Mar 13, 2026	0.90	0.91	0.87	0.90	0.90	3.44%	459
Mar 12, 2026	0.86	0.87	0.86	0.87	0.87	0.73%	24
Mar 11, 2026	0.90	0.90	0.86	0.86	0.86	-3.87%	1,309
Mar 10, 2026	0.84	0.92	0.84	0.90	0.90	8.11%	1,488
Mar 9, 2026	0.82	0.83	0.77	0.83	0.83	11.39%	2,369
Mar 6, 2026	0.74	0.77	0.74	0.75	0.75	-6.84%	70
Mar 5, 2026	0.80	0.80	0.80	0.80	0.80	5.24%	2
Mar 4, 2026	0.75	0.76	0.75	0.76	0.76	4.97%	14
Mar 3, 2026	0.75	0.75	0.72	0.72	0.72	-3.22%	15
Mar 2, 2026	0.71	0.75	0.71	0.75	0.75	2.37%	3,463
Feb 27, 2026	0.75	0.75	0.71	0.73	0.73	0.62%	2,105
Feb 26, 2026	0.74	0.74	0.70	0.73	0.73	-6.23%	3,018
Feb 25, 2026	0.77	0.82	0.77	0.77	0.77	-3.15%	114
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	2.45%	19
Feb 23, 2026	0.80	0.80	0.75	0.78	0.78	-5.93%	442
Feb 20, 2026	0.79	0.84	0.79	0.83	0.83	0.91%	362
Feb 19, 2026	0.82	0.84	0.78	0.82	0.82	3.46%	21,507
Feb 18, 2026	0.78	0.80	0.78	0.80	0.80	4.19%	3,200
Feb 17, 2026	0.76	0.77	0.76	0.76	0.76	-6.38%	825
Feb 13, 2026	0.76	0.82	0.76	0.82	0.82	4.70%	11,996
Feb 12, 2026	0.81	0.81	0.78	0.78	0.78	-5.32%	2,572
Feb 11, 2026	0.82	0.82	0.82	0.82	0.82	0.81%	2,306
Feb 10, 2026	0.75	0.82	0.75	0.82	0.82	9.57%	8,779
Feb 9, 2026	0.75	0.75	0.73	0.74	0.74	-0.08%	4,542
Feb 6, 2026	0.71	0.74	0.71	0.74	0.74	4.55%	185
Feb 5, 2026	0.75	0.75	0.71	0.71	0.71	-3.79%	7,086
Feb 4, 2026	0.76	0.79	0.73	0.74	0.74	-3.50%	33,084
Feb 3, 2026	0.80	0.80	0.74	0.77	0.77	-0.22%	16,499
Feb 2, 2026	0.70	0.77	0.70	0.77	0.77	7.60%	3,759
Jan 30, 2026	0.73	0.73	0.71	0.71	0.71	-3.81%	1,303
Jan 29, 2026	0.75	0.75	0.74	0.74	0.74	-3.38%	1,733
Jan 28, 2026	0.79	0.80	0.77	0.77	0.77	-0.19%	63
Jan 27, 2026	0.78	0.78	0.77	0.77	0.77	-9.90%	4,146
Jan 26, 2026	0.80	0.86	0.80	0.86	0.86	1.85%	7,288
Jan 23, 2026	0.73	0.84	0.73	0.84	0.84	11.82%	3,224
Jan 22, 2026	0.66	0.75	0.66	0.75	0.75	9.01%	11,224
Jan 21, 2026	0.78	0.78	0.64	0.69	0.69	8.04%	40,442
Jan 20, 2026	0.64	0.64	0.64	0.64	0.64	-3.54%	200
Jan 16, 2026	0.65	0.66	0.65	0.66	0.66	3.20%	1,899
Jan 15, 2026	0.64	0.64	0.64	0.64	0.64	-1.63%	400
Jan 14, 2026	0.66	0.67	0.65	0.65	0.65	0.03%	5,109
Jan 13, 2026	0.66	0.66	0.65	0.65	0.65	-1.02%	19,208
Jan 12, 2026	0.66	0.66	0.65	0.66	0.66	-1.41%	6,184
Jan 9, 2026	0.66	0.67	0.65	0.67	0.67	1.29%	17,203
Jan 8, 2026	0.65	0.66	0.64	0.66	0.66	1.29%	378