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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	0.63	0.63	0.63	0.65	0.62	466,000
November 04, 2025	0.65	0.63	0.63	0.65	0.62	406,502
November 03, 2025	0.68	0.64	0.64	0.68	0.63	464,447
October 31, 2025	0.69	0.66	0.66	0.69	0.65	434,500
October 30, 2025	0.7	0.69	0.69	0.72	0.68	278,500
October 29, 2025	0.72	0.69	0.69	0.73	0.68	294,551
October 28, 2025	0.76	0.72	0.72	0.77	0.71	1.1M
October 27, 2025	0.77	0.75	0.75	0.79	0.75	497,408
October 24, 2025	0.79	0.77	0.77	0.8	0.77	268,400
October 23, 2025	0.8	0.77	0.77	0.82	0.77	430,332
October 22, 2025	0.8	0.78	0.78	0.81	0.78	539,210
October 21, 2025	0.76	0.78	0.78	0.8	0.75	379,840
October 20, 2025	0.78	0.77	0.77	0.81	0.76	341,700
October 17, 2025	0.78	0.75	0.75	0.81	0.75	641,812
October 16, 2025	0.83	0.8	0.8	0.85	0.8	555,740
October 15, 2025	0.87	0.81	0.81	0.91	0.81	1.85M
October 14, 2025	0.82	0.81	0.81	0.85	0.78	531,481
October 13, 2025	0.79	0.81	0.81	0.85	0.77	1.13M
October 10, 2025	0.8	0.77	0.77	0.81	0.76	588,044
October 09, 2025	0.79	0.79	0.79	0.81	0.74	565,033
October 08, 2025	0.81	0.78	0.78	0.82	0.73	541,301
October 07, 2025	0.79	0.79	0.79	0.8	0.76	178,105
October 06, 2025	0.81	0.79	0.79	0.81	0.77	316,131
October 03, 2025	0.8	0.8	0.8	0.82	0.78	505,845
October 02, 2025	0.81	0.8	0.8	0.84	0.78	195,438
October 01, 2025	0.79	0.81	0.81	0.85	0.74	677,700

SCYNEXIS, Inc. (SCYX) NASDAQ