SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.77	0.77	0.72	0.74	0.74	-4.00%	435,731
May 14, 2026	0.76	0.78	0.75	0.77	0.77	1.31%	300,490
May 13, 2026	0.76	0.77	0.73	0.76	0.76	-2.46%	378,778
May 12, 2026	0.76	0.79	0.73	0.78	0.78	-5.35%	535,281
May 11, 2026	0.91	0.91	0.80	0.82	0.82	-10.00%	475,050
May 8, 2026	0.96	0.96	0.91	0.92	0.92	-4.35%	119,452
May 7, 2026	0.95	0.98	0.95	0.96	0.96	-2.51%	132,585
May 6, 2026	0.94	1.00	0.94	0.98	0.98	4.14%	387,584
May 5, 2026	0.98	1.00	0.93	0.94	0.94	-4.20%	365,409
May 4, 2026	1.00	1.03	0.96	0.98	0.98	-0.62%	371,402
May 1, 2026	0.95	1.02	0.94	0.99	0.99	6.48%	464,321
Apr 30, 2026	0.93	0.95	0.93	0.93	0.93	-0.46%	184,668
Apr 29, 2026	0.97	0.99	0.93	0.93	0.93	-5.22%	188,415
Apr 28, 2026	0.99	1.00	0.97	0.99	0.99	-1.42%	265,749
Apr 27, 2026	1.01	1.09	1.00	1.00	1.00	-1.96%	156,217
Apr 24, 2026	1.03	1.05	0.99	1.02	1.02	-2.86%	155,405
Apr 23, 2026	1.04	1.05	0.96	1.05	1.05	1.94%	583,181
Apr 22, 2026	1.06	1.07	1.00	1.03	1.03	-2.83%	590,971
Apr 21, 2026	1.08	1.09	1.04	1.06	1.06	-0.93%	346,473
Apr 20, 2026	1.10	1.12	1.05	1.07	1.07	-3.60%	550,638
Apr 17, 2026	1.09	1.14	1.07	1.11	1.11	5.71%	772,362
Apr 16, 2026	1.10	1.14	1.04	1.05	1.05	-5.41%	475,616
Apr 15, 2026	1.04	1.14	1.04	1.11	1.11	8.82%	625,001
Apr 14, 2026	1.02	1.08	1.01	1.02	1.02	0.99%	400,927
Apr 13, 2026	1.00	1.03	0.97	1.01	1.01	1.00%	298,485
Apr 10, 2026	1.01	1.05	0.96	1.00	1.00	0.81%	606,512
Apr 9, 2026	0.97	1.00	0.95	0.99	0.99	-0.40%	361,578
Apr 8, 2026	0.97	1.01	0.92	1.00	1.00	3.87%	609,328
Apr 7, 2026	0.92	0.98	0.89	0.96	0.96	4.57%	246,306
Apr 6, 2026	0.88	0.95	0.88	0.92	0.92	3.28%	506,506
Apr 2, 2026	0.88	0.90	0.85	0.89	0.89	-0.05%	261,639
Apr 1, 2026	0.91	0.91	0.83	0.89	0.89	-3.12%	643,495
Mar 31, 2026	0.80	0.92	0.76	0.92	0.92	16.11%	12,625,641
Mar 30, 2026	0.82	0.84	0.78	0.79	0.79	-2.85%	83,357
Mar 27, 2026	0.84	0.84	0.81	0.81	0.81	-2.94%	144,435
Mar 26, 2026	0.83	0.87	0.82	0.84	0.84	-4.92%	112,083
Mar 25, 2026	0.90	0.95	0.88	0.88	0.88	-2.13%	31,052
Mar 24, 2026	0.89	0.90	0.87	0.90	0.90	2.80%	122,297
Mar 23, 2026	0.93	0.95	0.87	0.88	0.88	-6.09%	271,359
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