SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.65	0.66	0.64	0.66	-	2.23%	118,109
Jan 7, 2026	0.64	0.67	0.64	0.64	0.64	-0.05%	331,435
Jan 6, 2026	0.64	0.66	0.63	0.64	0.64	0.67%	131,285
Jan 5, 2026	0.65	0.65	0.63	0.64	0.64	-0.22%	219,329
Jan 2, 2026	0.63	0.64	0.62	0.64	0.64	0.96%	137,026
Dec 31, 2025	0.61	0.63	0.60	0.63	0.63	4.43%	281,121
Dec 30, 2025	0.62	0.64	0.60	0.61	0.61	-2.87%	366,666
Dec 29, 2025	0.59	0.64	0.59	0.62	0.62	6.20%	562,706
Dec 26, 2025	0.59	0.60	0.58	0.59	0.59	-1.34%	460,990
Dec 24, 2025	0.59	0.61	0.58	0.60	0.60	1.78%	188,508
Dec 23, 2025	0.61	0.62	0.58	0.58	0.58	-4.54%	2,369,492
Dec 22, 2025	0.62	0.63	0.61	0.61	0.61	-2.31%	237,941
Dec 19, 2025	0.62	0.63	0.62	0.63	0.63	-0.56%	235,170
Dec 18, 2025	0.62	0.65	0.62	0.63	0.63	0.10%	511,890
Dec 17, 2025	0.63	0.64	0.62	0.63	0.63	-0.21%	279,859
Dec 16, 2025	0.63	0.64	0.62	0.63	0.63	-1.00%	304,362
Dec 15, 2025	0.63	0.65	0.63	0.64	0.64	-1.29%	369,296
Dec 12, 2025	0.65	0.65	0.63	0.65	0.65	0.17%	284,209
Dec 11, 2025	0.64	0.66	0.63	0.64	0.64	-0.80%	220,485
Dec 10, 2025	0.64	0.67	0.64	0.65	0.65	0.78%	299,054
Dec 9, 2025	0.66	0.66	0.63	0.65	0.65	-0.94%	299,835
Dec 8, 2025	0.66	0.67	0.65	0.65	0.65	-0.69%	318,502
Dec 5, 2025	0.67	0.67	0.65	0.66	0.66	-2.00%	137,441
Dec 4, 2025	0.65	0.67	0.65	0.67	0.67	1.36%	153,942
Dec 3, 2025	0.65	0.69	0.65	0.66	0.66	0.46%	178,364
Dec 2, 2025	0.67	0.69	0.65	0.66	0.66	-2.45%	174,184
Dec 1, 2025	0.68	0.70	0.67	0.67	0.67	-2.41%	174,240
Nov 28, 2025	0.68	0.72	0.67	0.69	0.69	1.75%	231,427
Nov 26, 2025	0.68	0.70	0.66	0.68	0.68	0.85%	364,148
Nov 25, 2025	0.68	0.70	0.66	0.67	0.67	-2.30%	322,771
Nov 24, 2025	0.67	0.72	0.66	0.69	0.69	1.22%	792,107
Nov 21, 2025	0.72	0.73	0.61	0.68	0.68	-1.45%	1,019,837
Nov 20, 2025	0.61	0.73	0.61	0.69	0.69	16.95%	2,724,976
Nov 19, 2025	0.61	0.63	0.58	0.59	0.59	1.76%	744,748
Nov 18, 2025	0.57	0.61	0.57	0.58	0.58	0.43%	428,132
Nov 17, 2025	0.57	0.64	0.57	0.58	0.58	-1.45%	1,114,349
Nov 14, 2025	0.59	0.60	0.58	0.59	0.59	-0.73%	196,657
Nov 13, 2025	0.59	0.62	0.59	0.59	0.59	-0.10%	408,556
Nov 12, 2025	0.62	0.63	0.59	0.59	0.59	-1.70%	539,789
Nov 11, 2025	0.61	0.61	0.59	0.60	0.60	0.15%	293,303
Nov 10, 2025	0.60	0.64	0.59	0.60	0.60	0.84%	1,002,799
Nov 7, 2025	0.60	0.64	0.58	0.60	0.60	-0.23%	312,727
Nov 6, 2025	0.61	0.65	0.59	0.60	0.60	-5.48%	588,897
Nov 5, 2025	0.63	0.65	0.62	0.63	0.63	0.14%	465,991
Nov 4, 2025	0.65	0.65	0.62	0.63	0.63	-1.35%	406,502
Nov 3, 2025	0.68	0.68	0.63	0.64	0.64	-3.23%	464,447
Oct 31, 2025	0.69	0.69	0.65	0.66	0.66	-3.93%	434,479
Oct 30, 2025	0.70	0.72	0.68	0.69	0.69	0.01%	278,497
Oct 29, 2025	0.72	0.73	0.68	0.69	0.69	-3.93%	294,551
Oct 28, 2025	0.76	0.77	0.71	0.72	0.72	-5.05%	1,099,157