SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.78	0.79	0.74	0.79	0.79	-0.20%	9,782
Oct 8, 2025	0.80	0.82	0.74	0.79	0.79	3.41%	4,194
Oct 7, 2025	0.77	0.77	0.76	0.76	0.76	-3.79%	4,180
Oct 6, 2025	0.82	0.82	0.79	0.79	0.79	-2.85%	1,329
Oct 3, 2025	0.82	0.82	0.80	0.81	0.81	1.15%	3,154
Oct 2, 2025	0.83	0.84	0.81	0.81	0.81	0.56%	3,280
Oct 1, 2025	0.78	0.83	0.78	0.80	0.80	2.38%	25,437
Sep 30, 2025	1.08	1.12	0.76	0.78	0.78	-26.69%	67,652
Sep 29, 2025	1.07	1.07	1.06	1.07	1.07	-	289
Sep 26, 2025	1.08	1.10	1.07	1.07	1.07	-3.87%	916
Sep 25, 2025	1.11	1.11	1.11	1.11	1.11	2.21%	91
Sep 24, 2025	1.11	1.11	1.09	1.09	1.09	0.56%	82
Sep 23, 2025	1.11	1.15	1.08	1.08	1.08	-3.14%	180
Sep 22, 2025	1.12	1.12	1.06	1.12	1.12	-1.15%	2,655
Sep 19, 2025	1.13	1.14	1.08	1.13	1.13	12.89%	9,615
Sep 18, 2025	0.98	1.03	0.98	1.00	1.00	-0.08%	3,230
Sep 17, 2025	1.01	1.06	1.00	1.00	1.00	-7.24%	20,577
Sep 16, 2025	1.09	1.09	1.07	1.08	1.08	0.75%	83
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