SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.67	0.67	0.65	0.66	0.66	-2.00%	137,440
Dec 4, 2025	0.65	0.67	0.65	0.67	0.67	1.36%	153,791
Dec 3, 2025	0.65	0.69	0.65	0.66	0.66	0.46%	177,871
Dec 2, 2025	0.67	0.69	0.65	0.66	0.66	-2.45%	173,549
Dec 1, 2025	0.68	0.70	0.67	0.67	0.67	-2.41%	169,784
Nov 28, 2025	0.68	0.72	0.67	0.69	0.69	1.75%	229,795
Nov 26, 2025	0.68	0.70	0.66	0.68	0.68	0.85%	356,625
Nov 25, 2025	0.68	0.70	0.66	0.67	0.67	-2.30%	322,766
Nov 24, 2025	0.67	0.72	0.66	0.69	0.69	1.22%	791,998
Nov 21, 2025	0.72	0.73	0.61	0.68	0.68	-1.45%	1,016,050
Nov 20, 2025	0.61	0.73	0.61	0.69	0.69	16.95%	2,697,233
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
Nov 13, 2025	0.59	0.62	0.59	0.59	0.59	-0.10%	408,556
Nov 12, 2025	0.62	0.63	0.59	0.59	0.59	-1.70%	539,789
Nov 11, 2025	0.61	0.61	0.59	0.60	0.60	0.15%	293,303
Nov 10, 2025	0.60	0.64	0.59	0.60	0.60	0.84%	1,002,799
Nov 7, 2025	0.60	0.64	0.58	0.60	0.60	-0.23%	312,727
Nov 6, 2025	0.61	0.65	0.59	0.60	0.60	-5.48%	588,897
Nov 5, 2025	0.63	0.65	0.62	0.63	0.63	0.14%	465,991
Nov 4, 2025	0.65	0.65	0.62	0.63	0.63	-1.35%	406,502
Nov 3, 2025	0.68	0.68	0.63	0.64	0.64	-3.23%	464,447
Oct 31, 2025	0.69	0.69	0.65	0.66	0.66	-3.93%	434,479
Oct 30, 2025	0.70	0.72	0.68	0.69	0.69	0.01%	278,497
Oct 29, 2025	0.72	0.73	0.68	0.69	0.69	-3.93%	294,551
Oct 28, 2025	0.76	0.77	0.71	0.72	0.72	-5.05%	1,099,157
Oct 27, 2025	0.77	0.79	0.75	0.75	0.75	-2.21%	497,408
Oct 24, 2025	0.79	0.80	0.77	0.77	0.77	-	268,379
Oct 23, 2025	0.82	0.82	0.77	0.77	0.77	-1.28%	437,530
Oct 22, 2025	0.80	0.81	0.78	0.78	0.78	-	539,210
Oct 21, 2025	0.76	0.80	0.75	0.78	0.78	1.30%	379,840
Oct 20, 2025	0.78	0.81	0.76	0.77	0.77	2.04%	341,699
Oct 17, 2025	0.78	0.81	0.75	0.75	0.75	-5.68%	641,812
Oct 16, 2025	0.83	0.85	0.80	0.80	0.80	-1.23%	555,740
Oct 15, 2025	0.87	0.91	0.81	0.81	0.81	-0.30%	1,847,656
Oct 14, 2025	0.82	0.85	0.78	0.81	0.81	0.04%	531,481
Oct 13, 2025	0.79	0.85	0.77	0.81	0.81	5.47%	1,133,601
Oct 10, 2025	0.80	0.81	0.76	0.77	0.77	-2.73%	588,044
Oct 9, 2025	0.79	0.81	0.74	0.79	0.79	1.91%	565,033
Oct 8, 2025	0.81	0.82	0.73	0.78	0.78	-1.99%	541,301
Oct 7, 2025	0.79	0.80	0.76	0.79	0.79	0.55%	178,105
Oct 6, 2025	0.81	0.81	0.77	0.79	0.79	-1.46%	316,131
Oct 3, 2025	0.80	0.82	0.78	0.80	0.80	0.46%	505,845
Oct 2, 2025	0.81	0.84	0.78	0.80	0.80	-1.50%	195,438
Oct 1, 2025	0.79	0.85	0.74	0.81	0.81	4.99%	677,700
Sep 30, 2025	0.87	0.95	0.75	0.77	0.77	-26.67%	3,518,340
Sep 29, 2025	1.06	1.07	1.03	1.05	1.05	-2.33%	188,690
Sep 26, 2025	1.08	1.11	1.04	1.08	1.08	-0.46%	194,317