SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	1.08	1.09	1.04	1.06	1.06	-0.93%	346,319
Apr 20, 2026	1.10	1.12	1.05	1.07	1.07	-3.60%	544,865
Apr 17, 2026	1.09	1.14	1.07	1.11	1.11	5.71%	766,877
Apr 16, 2026	1.10	1.14	1.04	1.05	1.05	-5.41%	465,245
Apr 15, 2026	1.04	1.14	1.04	1.11	1.11	8.82%	619,899
Apr 14, 2026	1.02	1.08	1.01	1.02	1.02	0.99%	400,099
Apr 13, 2026	1.00	1.03	0.97	1.01	1.01	1.00%	298,367
Apr 10, 2026	1.01	1.05	0.96	1.00	1.00	0.81%	596,412
Apr 9, 2026	0.97	1.00	0.95	0.99	0.99	-0.40%	361,196
Apr 8, 2026	0.97	1.01	0.92	1.00	1.00	3.87%	609,176
Apr 7, 2026	0.92	0.98	0.89	0.96	0.96	4.57%	244,748
Apr 6, 2026	0.88	0.95	0.88	0.92	0.92	3.28%	502,875
Apr 2, 2026	0.88	0.90	0.85	0.89	0.89	-0.05%	258,559
Apr 1, 2026	0.91	0.91	0.83	0.89	0.89	-3.12%	635,175
Mar 31, 2026	0.80	0.92	0.76	0.92	0.92	16.11%	12,535,076
Mar 30, 2026	0.82	0.84	0.78	0.79	0.79	-2.85%	81,424
Mar 27, 2026	0.84	0.84	0.81	0.81	0.81	-2.94%	144,342
Mar 26, 2026	0.83	0.87	0.82	0.84	0.84	-4.92%	111,040
Mar 25, 2026	0.90	0.95	0.88	0.88	0.88	-2.13%	31,047
Mar 24, 2026	0.89	0.90	0.87	0.90	0.90	2.80%	120,097
Mar 23, 2026	0.93	0.95	0.87	0.88	0.88	-6.09%	268,146
Mar 20, 2026	0.91	0.94	0.88	0.93	0.93	4.28%	332,200
Mar 19, 2026	0.90	0.92	0.88	0.89	0.89	-0.64%	86,827
Mar 18, 2026	0.92	0.92	0.88	0.90	0.90	-2.25%	133,663
Mar 17, 2026	0.92	0.94	0.90	0.92	0.92	2.39%	178,874
Mar 16, 2026	0.87	0.96	0.86	0.90	0.90	4.68%	418,268
Mar 13, 2026	0.90	0.91	0.85	0.86	0.86	-3.54%	222,688
Mar 12, 2026	0.89	0.90	0.86	0.89	0.89	-0.19%	195,507
Mar 11, 2026	0.90	0.93	0.86	0.89	0.89	-0.83%	306,465
Mar 10, 2026	0.86	0.93	0.85	0.90	0.90	4.59%	438,534
Mar 9, 2026	0.82	0.86	0.77	0.86	0.86	7.50%	652,634
Mar 6, 2026	0.81	0.82	0.73	0.80	0.80	0.95%	974,203
Mar 5, 2026	0.74	0.80	0.73	0.79	0.79	2.26%	467,605
Mar 4, 2026	0.74	0.78	0.73	0.78	0.78	3.09%	456,966
Mar 3, 2026	0.76	0.76	0.72	0.75	0.75	0.33%	131,221
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%	748,970
Feb 24, 2026	0.77	0.82	0.77	0.79	0.79	2.18%	431,664
Feb 23, 2026	0.79	0.80	0.77	0.77	0.77	-1.77%	352,324
Feb 20, 2026	0.81	0.84	0.78	0.78	0.78	-3.35%	484,760
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%	306,132
Feb 17, 2026	0.75	0.80	0.75	0.76	0.76	1.33%	126,029
Feb 13, 2026	0.81	0.83	0.75	0.75	0.75	-3.49%	416,688
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