SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	1.06	1.20	1.05	1.18	1.18	13.46%	813,472
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
Jul 25, 2025	0.73	0.74	0.73	0.73	0.73	-1.07%	62,619
Jul 24, 2025	0.73	0.74	0.72	0.74	0.74	0.54%	112,506
Jul 23, 2025	0.71	0.74	0.71	0.73	0.73	3.38%	114,676
Jul 22, 2025	0.71	0.73	0.71	0.71	0.71	-0.21%	77,658
Jul 21, 2025	0.73	0.74	0.70	0.71	0.71	-1.86%	119,540
Jul 18, 2025	0.74	0.75	0.70	0.73	0.73	-2.03%	147,473
Jul 17, 2025	0.76	0.77	0.73	0.74	0.74	-2.63%	272,438
Jul 16, 2025	0.75	0.79	0.74	0.76	0.76	-	154,002
Jul 15, 2025	0.81	0.83	0.75	0.76	0.76	-7.20%	305,395
Jul 14, 2025	0.71	0.83	0.70	0.82	0.82	16.50%	820,171
Jul 11, 2025	0.70	0.71	0.69	0.70	0.70	0.43%	118,955
Jul 10, 2025	0.68	0.71	0.68	0.70	0.70	0.72%	144,118
Jul 9, 2025	0.71	0.72	0.67	0.70	0.70	-2.17%	429,670
Jul 8, 2025	0.71	0.74	0.71	0.71	0.71	0.37%	208,919
Jul 7, 2025	0.73	0.74	0.70	0.71	0.71	-3.23%	120,823
Jul 3, 2025	0.72	0.75	0.72	0.73	0.73	1.57%	70,952
Jul 2, 2025	0.73	0.73	0.72	0.72	0.72	2.72%	53,893