SCYNEXIS, Inc. - SCYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	0.74	0.76	0.76	0.79	0.72	437,504
February 02, 2026	0.7	0.74	0.74	0.77	0.69	415,100
January 30, 2026	0.71	0.71	0.71	0.74	0.7	258,095
January 29, 2026	0.78	0.74	0.74	0.78	0.73	330,233
January 28, 2026	0.8	0.77	0.77	0.81	0.77	195,300
January 27, 2026	0.8	0.8	0.8	0.82	0.77	379,188
January 26, 2026	0.85	0.79	0.79	0.87	0.79	739,000
January 23, 2026	0.75	0.82	0.82	0.84	0.73	962,636
January 22, 2026	0.66	0.76	0.76	0.77	0.65	1.34M
January 21, 2026	0.66	0.67	0.67	0.7	0.64	2.9M
January 20, 2026	0.65	0.64	0.64	0.67	0.64	182,530
January 16, 2026	0.65	0.65	0.65	0.67	0.64	222,135
January 15, 2026	0.65	0.64	0.64	0.66	0.63	227,600
January 14, 2026	0.66	0.65	0.65	0.67	0.65	213,601
January 13, 2026	0.65	0.66	0.66	0.68	0.65	199,049
January 12, 2026	0.67	0.66	0.66	0.67	0.65	215,200
January 09, 2026	0.65	0.67	0.67	0.68	0.65	289,030
January 08, 2026	0.65	0.67	0.67	0.67	0.64	377,300
January 07, 2026	0.64	0.64	0.64	0.67	0.64	331,800
January 06, 2026	0.64	0.64	0.64	0.66	0.63	131,285
January 05, 2026	0.65	0.64	0.64	0.65	0.63	219,412
January 02, 2026	0.63	0.64	0.64	0.64	0.62	135,479
December 31, 2025	0.61	0.63	0.63	0.63	0.6	283,122
December 30, 2025	0.62	0.61	0.61	0.64	0.6	367,200
December 29, 2025	0.59	0.62	0.62	0.64	0.59	566,836
December 26, 2025	0.59	0.59	0.59	0.6	0.58	460,934
December 24, 2025	0.59	0.6	0.6	0.61	0.58	188,548
December 23, 2025	0.61	0.58	0.58	0.62	0.58	2.39M
December 22, 2025	0.62	0.61	0.61	0.63	0.61	238,221
December 19, 2025	0.62	0.63	0.63	0.63	0.62	235,270
December 18, 2025	0.62	0.63	0.63	0.65	0.62	514,426
December 17, 2025	0.63	0.63	0.63	0.64	0.62	279,859
December 16, 2025	0.63	0.63	0.63	0.64	0.62	304,362
December 15, 2025	0.63	0.64	0.64	0.65	0.63	369,296
December 12, 2025	0.65	0.65	0.65	0.65	0.63	280,498
December 11, 2025	0.64	0.64	0.64	0.66	0.63	220,500
December 10, 2025	0.64	0.65	0.65	0.67	0.64	299,054
December 09, 2025	0.66	0.65	0.65	0.66	0.63	299,835
December 08, 2025	0.66	0.65	0.65	0.67	0.65	318,502
December 05, 2025	0.67	0.66	0.66	0.67	0.65	137,441
December 04, 2025	0.65	0.67	0.67	0.67	0.65	153,942
December 03, 2025	0.65	0.66	0.66	0.69	0.65	178,400
December 02, 2025	0.67	0.66	0.66	0.69	0.65	174,184
December 01, 2025	0.68	0.67	0.67	0.7	0.67	174,240
November 28, 2025	0.68	0.69	0.69	0.72	0.67	231,427
November 26, 2025	0.68	0.68	0.68	0.7	0.66	364,148
November 25, 2025	0.68	0.67	0.67	0.7	0.66	322,771
November 24, 2025	0.67	0.69	0.69	0.72	0.66	792,107
November 21, 2025	0.72	0.68	0.68	0.73	0.61	1.02M
November 20, 2025	0.61	0.69	0.69	0.73	0.61	2.65M
November 19, 2025	0.61	0.59	0.59	0.63	0.58	744,748
November 18, 2025	0.57	0.58	0.58	0.61	0.57	428,132
November 17, 2025	0.57	0.58	0.58	0.64	0.56	1.11M
November 14, 2025	0.59	0.59	0.59	0.6	0.58	196,700
November 13, 2025	0.59	0.59	0.59	0.62	0.59	406,400
November 12, 2025	0.62	0.59	0.59	0.63	0.59	539,800
November 11, 2025	0.61	0.6	0.6	0.61	0.59	293,300
November 10, 2025	0.6	0.6	0.6	0.64	0.59	1M
November 07, 2025	0.6	0.6	0.6	0.64	0.58	312,727
November 06, 2025	0.61	0.6	0.6	0.65	0.59	588,900

SCYNEXIS, Inc. (SCYX) NASDAQ