SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.80	0.81	0.77	0.77	0.77	-3.18%	193,559
Jan 27, 2026	0.80	0.82	0.77	0.80	0.80	0.76%	376,183
Jan 26, 2026	0.85	0.87	0.79	0.79	0.79	-3.49%	731,808
Jan 23, 2026	0.75	0.84	0.73	0.82	0.82	8.84%	949,918
Jan 22, 2026	0.66	0.77	0.65	0.76	0.76	13.09%	1,321,421
Jan 21, 2026	0.66	0.70	0.64	0.67	0.67	4.01%	2,869,428
Jan 20, 2026	0.65	0.67	0.64	0.64	0.64	-1.14%	182,410
Jan 16, 2026	0.65	0.67	0.64	0.65	0.65	1.23%	222,087
Jan 15, 2026	0.65	0.66	0.63	0.64	0.64	-1.74%	227,556
Jan 14, 2026	0.66	0.67	0.65	0.65	0.65	-1.10%	212,065
Jan 13, 2026	0.65	0.68	0.65	0.66	0.66	0.79%	196,246
Jan 12, 2026	0.67	0.67	0.65	0.66	0.66	-2.51%	213,919
Jan 9, 2026	0.65	0.68	0.65	0.67	0.67	1.04%	282,730
Jan 8, 2026	0.65	0.67	0.64	0.67	0.67	3.82%	369,451
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