SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.62	0.63	0.62	0.63	0.63	-0.71%	25
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	-1.10%	558
Dec 17, 2025	0.62	0.65	0.62	0.64	0.64	1.01%	1,040
Dec 16, 2025	0.62	0.64	0.62	0.63	0.63	-0.65%	3,489
Dec 15, 2025	0.63	0.65	0.63	0.63	0.63	-0.98%	450
Dec 12, 2025	0.65	0.66	0.64	0.64	0.64	-1.58%	1,217
Dec 11, 2025	0.66	0.66	0.65	0.65	0.65	-1.56%	320
Dec 10, 2025	0.66	0.66	0.64	0.66	0.66	2.96%	3,056
Dec 9, 2025	0.64	0.65	0.64	0.64	0.64	-1.31%	720
Dec 8, 2025	0.66	0.67	0.65	0.65	0.65	-0.21%	1,335
Dec 5, 2025	0.65	0.67	0.65	0.65	0.65	-1.46%	964
Dec 4, 2025	0.66	0.66	0.66	0.66	0.66	0.87%	29
Dec 3, 2025	0.67	0.69	0.65	0.66	0.66	0.84%	5,405
Dec 2, 2025	0.69	0.70	0.65	0.65	0.65	-5.24%	4,024
Dec 1, 2025	0.67	0.69	0.67	0.69	0.69	-4.42%	1,234
Nov 28, 2025	0.69	0.72	0.67	0.72	0.72	5.72%	5,215
Nov 26, 2025	0.68	0.70	0.67	0.68	0.68	-0.69%	8,612
Nov 25, 2025	0.67	0.72	0.66	0.68	0.68	-0.77%	5,890
Nov 24, 2025	0.66	0.71	0.66	0.69	0.69	8.83%	7,164
Nov 21, 2025	0.72	0.72	0.63	0.63	0.63	-0.86%	450
Nov 20, 2025	0.62	0.67	0.61	0.64	0.64	6.78%	30,385
Nov 19, 2025	0.60	0.62	0.58	0.60	0.60	0.08%	19,744
Nov 18, 2025	0.58	0.60	0.58	0.60	0.60	1.72%	1,010
Nov 17, 2025	0.57	0.64	0.57	0.59	0.59	1.41%	24,287
Nov 14, 2025	0.59	0.60	0.58	0.58	0.58	-4.10%	2,581
Nov 13, 2025	0.59	0.61	0.59	0.60	0.60	0.45%	2,757
Nov 12, 2025	0.61	0.61	0.60	0.60	0.60	-0.55%	1,028
Nov 11, 2025	0.60	0.61	0.59	0.61	0.61	0.67%	3,871
Nov 10, 2025	0.60	0.62	0.60	0.60	0.60	1.45%	19,352
Nov 7, 2025	0.64	0.64	0.59	0.59	0.59	-4.29%	22,280
Nov 6, 2025	0.64	0.65	0.61	0.62	0.62	-1.90%	7,949
Nov 5, 2025	0.63	0.63	0.62	0.63	0.63	-2.41%	1,029
Nov 4, 2025	0.65	0.65	0.63	0.65	0.65	-2.10%	222
Nov 3, 2025	0.65	0.68	0.64	0.66	0.66	-0.47%	443
Oct 31, 2025	0.69	0.69	0.66	0.66	0.66	-4.64%	643
Oct 30, 2025	0.69	0.72	0.69	0.70	0.70	1.06%	2,961
Oct 29, 2025	0.73	0.73	0.69	0.69	0.69	-4.38%	800
Oct 28, 2025	0.76	0.76	0.72	0.72	0.72	-5.15%	4,436
Oct 27, 2025	0.76	0.77	0.75	0.76	0.76	-4.05%	496
Oct 24, 2025	0.79	0.80	0.78	0.79	0.79	-0.66%	476
Oct 23, 2025	0.78	0.82	0.78	0.80	0.80	2.17%	8,810
Oct 22, 2025	0.81	0.81	0.78	0.78	0.78	-1.23%	10,430
Oct 21, 2025	0.76	0.80	0.76	0.79	0.79	1.92%	6,644
Oct 20, 2025	0.77	0.80	0.76	0.78	0.78	-0.65%	1,042
Oct 17, 2025	0.78	0.80	0.76	0.78	0.78	-4.67%	3,404
Oct 16, 2025	0.83	0.85	0.80	0.82	0.82	-1.65%	5,240
Oct 15, 2025	0.92	0.93	0.83	0.83	0.83	3.71%	19,068
Oct 14, 2025	0.82	0.83	0.80	0.80	0.80	-2.07%	25,815
Oct 13, 2025	0.81	0.82	0.77	0.82	0.82	5.23%	2,604
Oct 10, 2025	0.79	0.82	0.78	0.78	0.78	-0.92%	12,569