SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.81	0.81	0.77	0.79	0.79	-1.46%	316,131
Oct 3, 2025	0.80	0.82	0.78	0.80	0.80	0.46%	505,845
Oct 2, 2025	0.81	0.84	0.78	0.80	0.80	-1.50%	195,438
Oct 1, 2025	0.79	0.85	0.74	0.81	0.81	4.99%	677,700
Sep 30, 2025	0.87	0.95	0.75	0.77	0.77	-26.67%	3,518,340
Sep 29, 2025	1.06	1.07	1.03	1.05	1.05	-2.33%	188,690
Sep 26, 2025	1.08	1.11	1.04	1.08	1.08	-0.46%	194,317
Sep 25, 2025	1.07	1.11	1.05	1.08	1.08	-0.92%	229,831
Sep 24, 2025	1.05	1.11	1.05	1.09	1.09	1.87%	307,826
Sep 23, 2025	1.12	1.14	1.06	1.07	1.07	-2.73%	278,147
Sep 22, 2025	1.09	1.12	1.07	1.10	1.10	-1.79%	326,528
Sep 19, 2025	1.12	1.15	1.08	1.12	1.12	2.75%	861,314
Sep 18, 2025	0.99	1.12	0.99	1.09	1.09	10.10%	989,341
Sep 17, 2025	1.06	1.06	0.98	0.99	0.99	-6.60%	391,969
Sep 16, 2025	1.07	1.11	1.06	1.06	1.06	-3.64%	102,932
Sep 15, 2025	1.14	1.19	1.06	1.10	1.10	-1.79%	200,000
Sep 12, 2025	1.21	1.31	1.08	1.12	1.12	-5.08%	687,684
Sep 11, 2025	1.06	1.20	1.05	1.18	1.18	13.46%	816,342
Sep 10, 2025	0.98	1.06	0.97	1.04	1.04	8.53%	608,504
Sep 9, 2025	0.92	0.98	0.91	0.96	0.96	4.49%	299,498
Sep 8, 2025	0.89	0.93	0.89	0.92	0.92	3.04%	103,464
Sep 5, 2025	0.88	0.92	0.85	0.89	0.89	2.43%	191,492
Sep 4, 2025	0.84	0.87	0.83	0.87	0.87	3.43%	89,673
Sep 3, 2025	0.83	0.84	0.81	0.84	0.84	0.55%	134,940
Sep 2, 2025	0.82	0.84	0.82	0.84	0.84	0.49%	90,019
Aug 29, 2025	0.84	0.84	0.82	0.83	0.83	-2.17%	61,685
Aug 28, 2025	0.83	0.85	0.82	0.85	0.85	1.76%	50,826
Aug 27, 2025	0.81	0.85	0.81	0.84	0.84	1.87%	54,950
Aug 26, 2025	0.85	0.86	0.81	0.82	0.82	-2.99%	141,971
Aug 25, 2025	0.82	0.88	0.81	0.85	0.85	3.57%	186,411
Aug 22, 2025	0.80	0.82	0.80	0.82	0.82	0.21%	118,495
Aug 21, 2025	0.81	0.83	0.80	0.81	0.81	-0.70%	42,924
Aug 20, 2025	0.79	0.82	0.78	0.82	0.82	3.80%	94,313
Aug 19, 2025	0.80	0.84	0.79	0.79	0.79	-1.56%	74,556
Aug 18, 2025	0.81	0.87	0.80	0.80	0.80	-4.45%	44,740
Aug 15, 2025	0.80	0.85	0.79	0.84	0.84	4.78%	106,237
Aug 14, 2025	0.87	0.88	0.80	0.80	0.80	-5.15%	138,085
Aug 13, 2025	0.84	0.87	0.83	0.85	0.85	-1.72%	125,559
Aug 12, 2025	0.89	0.89	0.85	0.86	0.86	-2.28%	159,219
Aug 11, 2025	0.86	0.90	0.86	0.88	0.88	1.73%	152,887
Aug 8, 2025	0.91	0.92	0.81	0.87	0.87	-1.14%	290,736
Aug 7, 2025	0.75	0.90	0.75	0.88	0.88	19.54%	978,925
Aug 6, 2025	0.72	0.76	0.69	0.73	0.73	3.24%	354,921
Aug 5, 2025	0.70	0.71	0.68	0.71	0.71	1.85%	127,336
Aug 4, 2025	0.68	0.70	0.68	0.70	0.70	2.20%	99,083
Aug 1, 2025	0.68	0.70	0.68	0.68	0.68	-1.30%	125,030
Jul 31, 2025	0.69	0.69	0.68	0.69	0.69	-1.40%	291,301
Jul 30, 2025	0.71	0.72	0.69	0.70	0.70	-1.28%	176,930
Jul 29, 2025	0.73	0.73	0.70	0.71	0.71	-3.22%	152,963
Jul 28, 2025	0.73	0.74	0.72	0.73	0.73	0.34%	149,463