5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
-24.83%
6 MONTH PERFORMANCE
-24.47%
YEAR-TO-DATE PERFORMANCE
-44.71%
1 YEAR PERFORMANCE
-44.25%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.65 | $0.67 (2.92%) | $0.67 | $0.65 | 153.94 K | $33.28 M |
| 12/03/2025 | $0.65 | $0.66 (1.38%) | $0.69 | $0.65 | 178.40 K | $32.83 M |
| 12/02/2025 | $0.67 | $0.66 (-2.32%) | $0.69 | $0.65 | 174.18 K | $32.69 M |
| 12/01/2025 | $0.68 | $0.67 (-0.22%) | $0.70 | $0.67 | 174.24 K | $33.51 M |
| 11/28/2025 | $0.68 | $0.69 (1.95%) | $0.72 | $0.67 | 231.43 K | $34.33 M |
| 11/26/2025 | $0.68 | $0.68 (0.12%) | $0.70 | $0.66 | 364.15 K | $33.74 M |
| 11/25/2025 | $0.68 | $0.67 (-1.25%) | $0.70 | $0.66 | 322.80 K | $33.46 M |
| 11/24/2025 | $0.67 | $0.69 (2.73%) | $0.72 | $0.66 | 792.11 K | $34.24 M |
| 11/21/2025 | $0.72 | $0.68 (-5.56%) | $0.73 | $0.61 | 1.02 M | $33.83 M |
| 11/20/2025 | $0.61 | $0.69 (13.58%) | $0.73 | $0.61 | 2.73 M | $34.33 M |
| 11/19/2025 | $0.61 | $0.59 (-2.78%) | $0.63 | $0.58 | 744.75 K | $29.35 M |
| 11/18/2025 | $0.57 | $0.58 (1.72%) | $0.61 | $0.57 | 428.13 K | $28.84 M |
| 11/17/2025 | $0.57 | $0.58 (0.56%) | $0.64 | $0.57 | 1.11 M | $28.72 M |
| 11/14/2025 | $0.59 | $0.59 (-0.88%) | $0.60 | $0.58 | 196.70 K | $29.14 M |
| 11/13/2025 | $0.59 | $0.59 (0.53%) | $0.62 | $0.59 | 408.60 K | $29.36 M |
| 11/12/2025 | $0.62 | $0.59 (-4.57%) | $0.63 | $0.59 | 539.80 K | $29.40 M |
| 11/11/2025 | $0.61 | $0.60 (-1.49%) | $0.61 | $0.59 | 293.30 K | $29.90 M |
| 11/10/2025 | $0.60 | $0.60 (0%) | $0.64 | $0.59 | 1.00 M | $29.85 M |
| 11/07/2025 | $0.60 | $0.60 (-0.25%) | $0.64 | $0.58 | 312.73 K | $29.60 M |
| 11/06/2025 | $0.61 | $0.60 (-2.76%) | $0.65 | $0.59 | 588.90 K | $29.67 M |
| 11/05/2025 | $0.63 | $0.63 (0.4%) | $0.65 | $0.62 | 466.00 K | $31.39 M |
| 11/04/2025 | $0.65 | $0.63 (-3.06%) | $0.65 | $0.62 | 406.50 K | $31.35 M |
| 11/03/2025 | $0.68 | $0.64 (-6.07%) | $0.68 | $0.63 | 464.45 K | $31.77 M |
| 10/31/2025 | $0.69 | $0.66 (-4.31%) | $0.69 | $0.65 | 434.50 K | $32.83 M |
| 10/30/2025 | $0.70 | $0.69 (-1.86%) | $0.72 | $0.68 | 278.50 K | $34.18 M |
| 10/29/2025 | $0.72 | $0.69 (-4.6%) | $0.73 | $0.68 | 294.55 K | $34.17 M |
| 10/28/2025 | $0.76 | $0.72 (-5.92%) | $0.77 | $0.71 | 1.10 M | $35.57 M |
| 10/27/2025 | $0.77 | $0.75 (-2.33%) | $0.79 | $0.75 | 497.41 K | $37.46 M |
| 10/24/2025 | $0.79 | $0.77 (-2.16%) | $0.80 | $0.77 | 268.40 K | $38.31 M |
| 10/23/2025 | $0.82 | $0.77 (-6.1%) | $0.82 | $0.77 | 437.53 K | $38.31 M |
| 10/22/2025 | $0.80 | $0.78 (-2.5%) | $0.81 | $0.78 | 539.21 K | $38.80 M |
| 10/21/2025 | $0.76 | $0.78 (2.63%) | $0.80 | $0.75 | 379.84 K | $38.80 M |
| 10/20/2025 | $0.78 | $0.77 (-0.85%) | $0.81 | $0.76 | 341.70 K | $38.31 M |
| 10/17/2025 | $0.78 | $0.75 (-3.38%) | $0.81 | $0.75 | 641.81 K | $37.54 M |
| 10/16/2025 | $0.83 | $0.80 (-3.61%) | $0.85 | $0.80 | 555.74 K | $39.80 M |
| 10/15/2025 | $0.87 | $0.81 (-7.25%) | $0.91 | $0.81 | 1.85 M | $40.30 M |
| 10/14/2025 | $0.82 | $0.81 (-0.93%) | $0.85 | $0.78 | 531.48 K | $40.42 M |
| 10/13/2025 | $0.79 | $0.81 (3.39%) | $0.85 | $0.77 | 1.13 M | $40.40 M |
| 10/10/2025 | $0.80 | $0.77 (-3.75%) | $0.81 | $0.76 | 588.04 K | $38.31 M |
| 10/09/2025 | $0.79 | $0.79 (0.2%) | $0.81 | $0.74 | 565.03 K | $39.38 M |
| 10/08/2025 | $0.81 | $0.78 (-4.24%) | $0.82 | $0.73 | 541.30 K | $38.64 M |
| 10/07/2025 | $0.79 | $0.79 (0.92%) | $0.80 | $0.76 | 178.11 K | $39.43 M |
| 10/06/2025 | $0.81 | $0.79 (-2.68%) | $0.81 | $0.77 | 316.13 K | $39.22 M |
| 10/03/2025 | $0.80 | $0.80 (0%) | $0.82 | $0.78 | 505.85 K | $39.80 M |
| 10/02/2025 | $0.81 | $0.80 (-1.45%) | $0.84 | $0.78 | 195.44 K | $39.62 M |
| 10/01/2025 | $0.79 | $0.81 (2.33%) | $0.85 | $0.74 | 677.70 K | $40.22 M |
| 09/30/2025 | $0.87 | $0.77 (-11.66%) | $0.95 | $0.75 | 3.52 M | $38.31 M |
| 09/29/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 188.70 K | $52.24 M |
| 09/26/2025 | $1.08 | $1.08 (0%) | $1.11 | $1.04 | 194.32 K | $53.73 M |
| 09/25/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.05 | 229.83 K | $53.73 M |
| 09/24/2025 | $1.05 | $1.09 (3.81%) | $1.11 | $1.05 | 307.83 K | $54.23 M |
| 09/23/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.06 | 278.15 K | $53.23 M |
| 09/22/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 326.53 K | $54.72 M |
| 09/19/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.08 | 861.31 K | $55.72 M |
| 09/18/2025 | $0.99 | $1.09 (10.66%) | $1.12 | $0.99 | 989.34 K | $54.23 M |
| 09/17/2025 | $1.06 | $0.99 (-6.6%) | $1.06 | $0.98 | 392.00 K | $49.25 M |
| 09/16/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.06 | 102.93 K | $52.73 M |
| 09/15/2025 | $1.14 | $1.10 (-3.51%) | $1.19 | $1.06 | 200.00 K | $54.72 M |
| 09/12/2025 | $1.21 | $1.12 (-7.44%) | $1.31 | $1.08 | 687.70 K | $55.72 M |
| 09/11/2025 | $1.06 | $1.18 (11.32%) | $1.20 | $1.05 | 816.34 K | $58.70 M |
| 09/10/2025 | $0.98 | $1.04 (6.12%) | $1.06 | $0.97 | 608.50 K | $51.74 M |
| 09/09/2025 | $0.92 | $0.96 (4.16%) | $0.98 | $0.91 | 299.50 K | $47.67 M |
| 09/08/2025 | $0.89 | $0.92 (2.69%) | $0.93 | $0.89 | 103.46 K | $45.62 M |
| 09/05/2025 | $0.88 | $0.89 (1.27%) | $0.92 | $0.85 | 191.50 K | $44.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
