SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.86	0.93	0.85	0.90	0.90	4.59%	437,308
Mar 9, 2026	0.82	0.86	0.77	0.86	0.86	7.50%	648,938
Mar 6, 2026	0.81	0.82	0.73	0.80	0.80	0.95%	934,000
Mar 5, 2026	0.74	0.80	0.73	0.79	0.79	2.26%	465,717
Mar 4, 2026	0.74	0.78	0.73	0.78	0.78	3.09%	362,414
Mar 3, 2026	0.76	0.76	0.72	0.75	0.75	0.33%	131,169
Mar 2, 2026	0.71	0.75	0.71	0.75	0.75	-0.09%	103,185
Feb 27, 2026	0.72	0.75	0.70	0.75	0.75	6.38%	163,038
Feb 26, 2026	0.74	0.74	0.70	0.71	0.71	-0.70%	216,374
Feb 25, 2026	0.80	0.81	0.71	0.71	0.71	-9.77%	747,994
Feb 24, 2026	0.77	0.82	0.77	0.79	0.79	2.18%	431,644
Feb 23, 2026	0.79	0.80	0.77	0.77	0.77	-1.77%	351,417
Feb 20, 2026	0.81	0.84	0.78	0.78	0.78	-3.35%	484,759
Feb 19, 2026	0.82	0.85	0.78	0.81	0.81	-0.31%	404,136
Feb 18, 2026	0.79	0.82	0.77	0.81	0.81	7.07%	305,006
Feb 17, 2026	0.75	0.80	0.75	0.76	0.76	1.33%	105,729
Feb 13, 2026	0.81	0.83	0.75	0.75	0.75	-3.49%	416,650
Feb 12, 2026	0.79	0.81	0.77	0.78	0.78	-2.84%	316,746
Feb 11, 2026	0.84	0.84	0.78	0.80	0.80	-1.39%	326,924
Feb 10, 2026	0.75	0.83	0.75	0.81	0.81	8.07%	603,601
Feb 9, 2026	0.76	0.77	0.73	0.75	0.75	-1.12%	188,289
Feb 6, 2026	0.71	0.78	0.70	0.76	0.76	9.94%	213,187
Feb 5, 2026	0.71	0.77	0.69	0.69	0.69	-4.75%	319,931
Feb 4, 2026	0.76	0.78	0.72	0.72	0.72	-4.25%	443,695
Feb 3, 2026	0.74	0.79	0.72	0.76	0.76	2.15%	437,491
Feb 2, 2026	0.70	0.77	0.69	0.74	0.74	4.23%	415,089
Jan 30, 2026	0.71	0.74	0.70	0.71	0.71	-3.98%	257,551
Jan 29, 2026	0.78	0.78	0.73	0.74	0.74	-4.40%	329,149
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