If you invested $1000 in SCYNEXIS, Inc. (SCYX) 10 years ago, it would be worth $13.33 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $126.23, while $1000 invested 1 year ago would be worth $811.41. This corresponds to total returns of -98.67%, -87.38%, -18.86%, respectively, with annualized returns of -35.05%, -33.88%, -18.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 5.32 | 5.12 | 5.12 | 5.51 | 5.09 | 132,391 |
| October 01, 2026 | 4.99 | 5.37 | 5.37 | 5.5 | 4.86 | 599,988 |
| September 30, 2026 | 4.65 | 4.94 | 4.94 | 5.03 | 4.56 | 310,220 |
| September 29, 2026 | 4.62 | 4.66 | 4.66 | 4.8 | 4.52 | 538,234 |
| September 28, 2026 | 4.67 | 4.62 | 4.62 | 5.14 | 4.45 | 7.73M |
| September 25, 2026 | 4.58 | 4.39 | 4.39 | 4.58 | 4.37 | 31,615 |
| September 24, 2026 | 4.58 | 4.45 | 4.45 | 4.81 | 4.42 | 38,013 |
| September 23, 2026 | 4.93 | 4.64 | 4.64 | 5 | 4.42 | 65,133 |
| September 22, 2026 | 4.44 | 4.86 | 4.86 | 4.88 | 4.44 | 166,352 |
| September 21, 2026 | 4.42 | 4.4 | 4.4 | 4.42 | 4.29 | 45,905 |
| September 18, 2026 | 4.49 | 4.46 | 4.46 | 4.68 | 4.42 | 68,810 |
| September 17, 2026 | 4.11 | 4.45 | 4.45 | 4.59 | 4.11 | 70,981 |
| September 16, 2026 | 4.43 | 4.11 | 4.11 | 4.53 | 4.08 | 102,378 |
| September 15, 2026 | 4.59 | 4.39 | 4.39 | 4.63 | 4.37 | 64,460 |
| September 11, 2026 | 4.96 | 4.84 | 4.84 | 5.06 | 4.81 | 30,408 |
| September 10, 2026 | 4.82 | 4.7 | 4.7 | 4.95 | 4.63 | 47,343 |
| September 09, 2026 | 5.15 | 4.91 | 4.91 | 5.22 | 4.86 | 58,565 |
| September 08, 2026 | 5.3 | 5.15 | 5.15 | 5.35 | 5.15 | 33,068 |
| September 04, 2026 | 5.31 | 5.3 | 5.3 | 5.45 | 5.18 | 55,491 |
| September 03, 2026 | 5.03 | 5.35 | 5.35 | 5.35 | 5.03 | 33,713 |
| September 02, 2026 | 5.17 | 5.22 | 5.22 | 5.33 | 5.13 | 39,646 |
| September 01, 2026 | 5.33 | 5.17 | 5.17 | 5.34 | 5.11 | 76,076 |
| August 31, 2026 | 5.43 | 5.23 | 5.23 | 5.5 | 5.22 | 40,481 |
| August 28, 2026 | 5.56 | 5.39 | 5.39 | 5.7 | 5.35 | 56,834 |
| August 27, 2026 | 5.65 | 5.52 | 5.52 | 5.7 | 5.39 | 87,056 |
| August 26, 2026 | 5.2 | 5.67 | 5.67 | 6.09 | 5.1 | 220,443 |
| August 25, 2026 | 5.19 | 5.19 | 5.19 | 5.53 | 5.14 | 0 |
| August 24, 2026 | 5.15 | 5.26 | 5.26 | 5.31 | 5 | 0 |
| August 21, 2026 | 5.29 | 5.1 | 5.1 | 5.41 | 5.05 | 35,168 |
| August 20, 2026 | 5.16 | 5.22 | 5.22 | 5.28 | 5.1 | 24,599 |
| August 19, 2026 | 5.29 | 5.15 | 5.15 | 5.4 | 5.09 | 0 |
| August 18, 2026 | 5.05 | 5.14 | 5.14 | 5.14 | 5.04 | 37,929 |
| August 17, 2026 | 5.2 | 5.09 | 5.09 | 5.52 | 4.9 | 127,054 |
| August 14, 2026 | 5.17 | 5.18 | 5.18 | 5.35 | 4.99 | 101,208 |
| August 13, 2026 | 4.88 | 5.12 | 5.12 | 5.14 | 4.88 | 0 |
| August 12, 2026 | 4.8 | 4.81 | 4.81 | 4.91 | 4.71 | 37,696 |
| August 11, 2026 | 5.22 | 4.84 | 4.84 | 5.22 | 4.65 | 0 |
| August 10, 2026 | 5.21 | 5.16 | 5.16 | 5.3 | 5.05 | 51,157 |
| August 07, 2026 | 5.25 | 5.24 | 5.24 | 5.52 | 5.21 | 0 |
| August 06, 2026 | 5.3 | 5.2 | 5.2 | 5.42 | 5.14 | 67,384 |
| August 05, 2026 | 5.39 | 5.16 | 5.16 | 5.4 | 5.01 | 96,141 |
| August 04, 2026 | 5.11 | 5.4 | 5.4 | 5.54 | 5.02 | 176,156 |
| August 03, 2026 | 4.87 | 5.07 | 5.07 | 5.2 | 4.41 | 431,783 |
| July 31, 2026 | 3.6 | 4.84 | 4.84 | 4.95 | 3.6 | 3.17M |
| July 30, 2026 | 3.86 | 3.73 | 3.73 | 3.86 | 3.55 | 58,897 |
| July 29, 2026 | 3.61 | 3.77 | 3.77 | 3.86 | 3.54 | 46,971 |
| July 28, 2026 | 3.55 | 3.63 | 3.63 | 3.76 | 3.53 | 27,181 |
| July 27, 2026 | 3.73 | 3.57 | 3.57 | 3.92 | 3.53 | 103,762 |
| July 23, 2026 | 3.88 | 3.96 | 3.96 | 4.11 | 3.75 | 31,942 |
| July 22, 2026 | 4.03 | 3.96 | 3.96 | 4.22 | 3.85 | 165,764 |
| July 21, 2026 | 3.9 | 4.05 | 4.05 | 4.1 | 3.9 | 38,205 |
| July 20, 2026 | 4.3 | 3.9 | 3.9 | 4.3 | 3.87 | 51,832 |
| July 17, 2026 | 4.44 | 4.27 | 4.27 | 4.67 | 4.23 | 22,832 |
| July 16, 2026 | 4.82 | 4.48 | 4.48 | 4.82 | 4.43 | 33,684 |
| July 15, 2026 | 4.9 | 4.74 | 4.74 | 5.1 | 4.7 | 35,358 |
| July 14, 2026 | 4.5 | 4.93 | 4.93 | 5.05 | 4.49 | 90,748 |
| July 13, 2026 | 4.36 | 4.48 | 4.48 | 4.54 | 4.36 | 47,751 |
| July 10, 2026 | 4.57 | 4.38 | 4.38 | 4.61 | 4.17 | 111,468 |
| July 09, 2026 | 4.68 | 4.57 | 4.57 | 4.78 | 4.45 | 69,437 |
| July 08, 2026 | 4.54 | 4.68 | 4.68 | 4.78 | 4.43 | 89,297 |