5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-12.94%
3 MONTH PERFORMANCE
-28.77%
6 MONTH PERFORMANCE
-39.40%
YEAR-TO-DATE PERFORMANCE
-41.90%
1 YEAR PERFORMANCE
-68.05%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/06/2025 | $0.91 | $0.92 (0.62%) | $0.92 | $0.86 | 61.43 K | $45.38 M |
| 06/05/2025 | $0.93 | $0.89 (-4.76%) | $0.93 | $0.85 | 93.67 K | $43.79 M |
| 06/04/2025 | $0.87 | $0.94 (7.81%) | $0.95 | $0.87 | 106.40 K | $46.42 M |
| 06/03/2025 | $0.88 | $0.88 (0.43%) | $0.90 | $0.85 | 56.24 K | $43.69 M |
| 06/02/2025 | $0.86 | $0.89 (3.31%) | $0.90 | $0.86 | 37.64 K | $43.98 M |
| 05/30/2025 | $0.88 | $0.88 (-0.56%) | $0.99 | $0.85 | 130.24 K | $43.26 M |
| 05/29/2025 | $1.00 | $0.89 (-10.57%) | $1.02 | $0.87 | 299.90 K | $44.21 M |
| 05/28/2025 | $0.72 | $0.93 (29.46%) | $0.93 | $0.72 | 1.35 M | $46.21 M |
| 05/27/2025 | $0.76 | $0.73 (-3.8%) | $0.78 | $0.72 | 413.31 K | $36.09 M |
| 05/23/2025 | $0.75 | $0.78 (3.26%) | $0.78 | $0.75 | 87.30 K | $38.36 M |
| 05/22/2025 | $0.79 | $0.77 (-2.54%) | $0.82 | $0.75 | 146.44 K | $38.06 M |
| 05/21/2025 | $0.79 | $0.77 (-2.43%) | $0.82 | $0.77 | 85.94 K | $38.10 M |
| 05/20/2025 | $0.82 | $0.80 (-2.63%) | $0.83 | $0.79 | 112.10 K | $39.52 M |
| 05/19/2025 | $0.79 | $0.83 (5.32%) | $0.84 | $0.79 | 110.70 K | $41.13 M |
| 05/16/2025 | $0.89 | $0.79 (-11.39%) | $0.89 | $0.75 | 712.87 K | $39.05 M |
| 05/15/2025 | $0.95 | $0.98 (3.03%) | $0.99 | $0.94 | 163.70 K | $48.39 M |
| 05/14/2025 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.94 | 48.90 K | $46.96 M |
| 05/13/2025 | $0.97 | $0.97 (-0.49%) | $0.97 | $0.95 | 22.40 K | $47.72 M |
| 05/12/2025 | $0.95 | $0.97 (1.93%) | $0.99 | $0.95 | 21.60 K | $47.87 M |
| 05/09/2025 | $0.94 | $0.94 (0.21%) | $0.99 | $0.94 | 22.60 K | $35.77 M |
| 05/08/2025 | $0.96 | $0.96 (-0.28%) | $1.00 | $0.94 | 34.10 K | $36.35 M |
| 05/07/2025 | $0.93 | $0.96 (3.24%) | $0.97 | $0.93 | 50.15 K | $36.50 M |
| 05/06/2025 | $0.95 | $0.94 (-0.94%) | $1.03 | $0.93 | 50.10 K | $35.74 M |
| 05/05/2025 | $1.02 | $0.97 (-4.99%) | $1.06 | $0.93 | 104.43 K | $36.80 M |
| 05/02/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $0.97 | 131.96 K | $39.11 M |
| 05/01/2025 | $1.00 | $0.98 (-1.79%) | $1.02 | $0.98 | 26.44 K | $37.29 M |
| 04/30/2025 | $0.98 | $0.99 (0.79%) | $0.99 | $0.96 | 17.40 K | $37.51 M |
| 04/29/2025 | $0.96 | $0.99 (3.13%) | $0.99 | $0.96 | 33.80 K | $37.59 M |
| 04/28/2025 | $1.00 | $0.97 (-2.74%) | $1.00 | $0.94 | 190.52 K | $36.93 M |
| 04/25/2025 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.00 | 103.60 K | $49.48 M |
| 04/24/2025 | $0.98 | $1.07 (9.18%) | $1.09 | $0.95 | 216.83 K | $51.91 M |
| 04/23/2025 | $0.94 | $0.97 (2.72%) | $0.99 | $0.93 | 50.10 K | $47.06 M |
| 04/22/2025 | $0.94 | $0.94 (0.47%) | $0.98 | $0.93 | 40.31 K | $45.82 M |
| 04/21/2025 | $0.95 | $0.92 (-3.16%) | $0.98 | $0.90 | 171.04 K | $44.63 M |
| 04/17/2025 | $0.94 | $0.90 (-4.26%) | $0.98 | $0.89 | 88.20 K | $43.87 M |
| 04/16/2025 | $0.92 | $0.91 (-0.59%) | $0.96 | $0.89 | 46.21 K | $44.27 M |
| 04/15/2025 | $0.99 | $0.92 (-7.3%) | $0.99 | $0.92 | 107.54 K | $44.45 M |
| 04/14/2025 | $0.90 | $0.99 (9.67%) | $0.99 | $0.90 | 94.02 K | $47.88 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.
