5 DAY PERFORMANCE
+5.55%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+6.64%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
-24.21%
1 YEAR PERFORMANCE
-31.56%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/04/2025 | $0.84 | $0.87 (3.44%) | $0.87 | $0.83 | 89.70 K | $43.23 M |
| 09/03/2025 | $0.83 | $0.84 (1.22%) | $0.84 | $0.81 | 135.50 K | $41.79 M |
| 09/02/2025 | $0.82 | $0.84 (1.89%) | $0.84 | $0.82 | 90.02 K | $41.57 M |
| 08/29/2025 | $0.84 | $0.83 (-1.02%) | $0.84 | $0.82 | 61.70 K | $41.36 M |
| 08/28/2025 | $0.83 | $0.85 (2.39%) | $0.85 | $0.82 | 50.83 K | $42.28 M |
| 08/27/2025 | $0.81 | $0.84 (3.1%) | $0.85 | $0.81 | 55.00 K | $41.55 M |
| 08/26/2025 | $0.85 | $0.82 (-3.98%) | $0.86 | $0.81 | 142.00 K | $40.78 M |
| 08/25/2025 | $0.82 | $0.85 (2.56%) | $0.88 | $0.81 | 186.41 K | $42.04 M |
| 08/22/2025 | $0.80 | $0.82 (2%) | $0.82 | $0.80 | 118.50 K | $40.60 M |
| 08/21/2025 | $0.81 | $0.81 (0.53%) | $0.83 | $0.80 | 42.92 K | $40.51 M |
| 08/20/2025 | $0.79 | $0.82 (3.8%) | $0.82 | $0.78 | 94.31 K | $40.79 M |
| 08/19/2025 | $0.80 | $0.79 (-1.25%) | $0.84 | $0.79 | 74.56 K | $39.30 M |
| 08/18/2025 | $0.81 | $0.80 (-0.99%) | $0.87 | $0.80 | 44.74 K | $39.92 M |
| 08/15/2025 | $0.80 | $0.84 (4.99%) | $0.85 | $0.79 | 106.24 K | $41.78 M |
| 08/14/2025 | $0.87 | $0.80 (-7.44%) | $0.88 | $0.80 | 138.10 K | $39.88 M |
| 08/13/2025 | $0.84 | $0.85 (0.61%) | $0.87 | $0.83 | 125.60 K | $42.04 M |
| 08/12/2025 | $0.89 | $0.86 (-3.38%) | $0.89 | $0.85 | 159.22 K | $42.78 M |
| 08/11/2025 | $0.86 | $0.88 (1.79%) | $0.90 | $0.86 | 152.90 K | $43.78 M |
| 08/08/2025 | $0.91 | $0.87 (-4.81%) | $0.92 | $0.81 | 290.74 K | $42.76 M |
| 08/07/2025 | $0.75 | $0.88 (16.67%) | $0.90 | $0.75 | 978.93 K | $43.26 M |
| 08/06/2025 | $0.72 | $0.73 (1.74%) | $0.76 | $0.69 | 354.92 K | $36.19 M |
| 08/05/2025 | $0.70 | $0.71 (1.29%) | $0.71 | $0.68 | 127.34 K | $35.05 M |
| 08/04/2025 | $0.68 | $0.70 (2.37%) | $0.70 | $0.68 | 99.10 K | $34.41 M |
| 08/01/2025 | $0.68 | $0.68 (0.09%) | $0.70 | $0.68 | 125.03 K | $33.67 M |
| 07/31/2025 | $0.69 | $0.69 (0.01%) | $0.69 | $0.68 | 291.30 K | $34.12 M |
| 07/30/2025 | $0.71 | $0.70 (-1.45%) | $0.72 | $0.69 | 176.93 K | $34.60 M |
| 07/29/2025 | $0.73 | $0.71 (-2.88%) | $0.73 | $0.70 | 153.00 K | $35.05 M |
| 07/28/2025 | $0.73 | $0.73 (0.36%) | $0.74 | $0.72 | 149.50 K | $36.22 M |
| 07/25/2025 | $0.73 | $0.73 (0.01%) | $0.74 | $0.73 | 62.62 K | $36.09 M |
| 07/24/2025 | $0.73 | $0.74 (1.1%) | $0.74 | $0.72 | 112.51 K | $36.48 M |
| 07/23/2025 | $0.71 | $0.73 (4.11%) | $0.74 | $0.71 | 114.70 K | $36.29 M |
| 07/22/2025 | $0.71 | $0.71 (0.71%) | $0.73 | $0.71 | 77.70 K | $35.10 M |
| 07/21/2025 | $0.73 | $0.71 (-2.53%) | $0.74 | $0.70 | 119.54 K | $35.17 M |
| 07/18/2025 | $0.74 | $0.73 (-1.76%) | $0.75 | $0.70 | 147.50 K | $35.84 M |
| 07/17/2025 | $0.76 | $0.74 (-2.63%) | $0.77 | $0.73 | 272.44 K | $36.58 M |
| 07/16/2025 | $0.75 | $0.76 (1.33%) | $0.79 | $0.74 | 154.00 K | $37.57 M |
| 07/15/2025 | $0.81 | $0.76 (-5.92%) | $0.83 | $0.75 | 305.40 K | $37.57 M |
| 07/14/2025 | $0.71 | $0.82 (15.35%) | $0.83 | $0.70 | 820.20 K | $40.49 M |
| 07/11/2025 | $0.70 | $0.70 (0.43%) | $0.71 | $0.69 | 118.96 K | $34.75 M |
| 07/10/2025 | $0.68 | $0.70 (2.77%) | $0.71 | $0.68 | 144.12 K | $34.60 M |
| 07/09/2025 | $0.71 | $0.70 (-2.11%) | $0.72 | $0.67 | 429.70 K | $34.36 M |
| 07/08/2025 | $0.71 | $0.71 (0.34%) | $0.74 | $0.71 | 208.92 K | $35.12 M |
| 07/07/2025 | $0.73 | $0.71 (-2.37%) | $0.74 | $0.70 | 120.82 K | $34.99 M |
| 07/03/2025 | $0.72 | $0.73 (1.58%) | $0.75 | $0.72 | 71.00 K | $36.16 M |
| 07/02/2025 | $0.73 | $0.72 (-1.36%) | $0.73 | $0.72 | 53.90 K | $35.60 M |
| 07/01/2025 | $0.68 | $0.70 (3.09%) | $0.73 | $0.67 | 112.80 K | $34.65 M |
| 06/30/2025 | $0.69 | $0.67 (-2.63%) | $0.70 | $0.66 | 198.83 K | $33.36 M |
| 06/27/2025 | $0.73 | $0.69 (-5.3%) | $0.77 | $0.69 | 300.60 K | $34.17 M |
| 06/26/2025 | $0.74 | $0.74 (-0.47%) | $0.77 | $0.72 | 113.30 K | $36.41 M |
| 06/25/2025 | $0.75 | $0.75 (-0.13%) | $0.75 | $0.73 | 97.54 K | $37.03 M |
| 06/24/2025 | $0.74 | $0.74 (0.42%) | $0.76 | $0.72 | 198.75 K | $36.64 M |
| 06/23/2025 | $0.73 | $0.73 (-0.14%) | $0.77 | $0.72 | 78.70 K | $36.09 M |
| 06/20/2025 | $0.74 | $0.73 (-0.92%) | $0.78 | $0.73 | 66.90 K | $36.30 M |
| 06/18/2025 | $0.76 | $0.74 (-2.04%) | $0.83 | $0.74 | 147.90 K | $36.80 M |
| 06/17/2025 | $0.78 | $0.75 (-3.85%) | $0.83 | $0.75 | 148.27 K | $37.08 M |
| 06/16/2025 | $0.81 | $0.79 (-3.27%) | $0.85 | $0.79 | 59.80 K | $38.81 M |
| 06/13/2025 | $0.82 | $0.81 (-1.52%) | $0.83 | $0.80 | 99.50 K | $39.92 M |
| 06/12/2025 | $0.87 | $0.82 (-5.52%) | $0.88 | $0.82 | 140.91 K | $40.64 M |
| 06/11/2025 | $0.88 | $0.88 (0.52%) | $0.90 | $0.87 | 47.80 K | $43.73 M |
| 06/10/2025 | $0.85 | $0.88 (3.76%) | $0.90 | $0.85 | 67.56 K | $43.60 M |
| 06/09/2025 | $0.90 | $0.86 (-4.44%) | $0.90 | $0.86 | 131.22 K | $42.51 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.
