SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.64	0.65	0.64	0.65	0.65	2.99%	33,895
Jan 6, 2026	0.65	0.66	0.63	0.63	0.63	-0.79%	13,344
Jan 5, 2026	0.64	0.65	0.64	0.64	0.64	2.45%	544
Jan 2, 2026	0.62	0.63	0.62	0.62	0.62	-0.05%	1,721
Dec 31, 2025	0.60	0.63	0.60	0.62	0.62	-0.40%	5,128
Dec 30, 2025	0.63	0.65	0.62	0.62	0.62	2.60%	1,368
Dec 29, 2025	0.59	0.61	0.59	0.61	0.61	5.21%	2,157
Dec 23, 2025	0.61	0.61	0.58	0.58	0.58	-7.19%	3,577
Dec 22, 2025	0.62	0.63	0.62	0.62	0.62	-0.45%	1,479
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