5 DAY PERFORMANCE
-82.23%
1 MONTH PERFORMANCE
-81.34%
3 MONTH PERFORMANCE
-88.77%
6 MONTH PERFORMANCE
-85.83%
YEAR-TO-DATE PERFORMANCE
-83.00%
1 YEAR PERFORMANCE
-87.71%
Scynexis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.25 | $5.29 (0.67%) | $5.52 | $5.23 | 89.83 K | $34.43 M |
| 08/06/2026 | $5.30 | $5.20 (-1.89%) | $5.42 | $5.14 | 67.65 K | $33.12 M |
| 08/05/2026 | $5.39 | $5.16 (-4.27%) | $5.40 | $5.01 | 96.44 K | $32.87 M |
| 08/04/2026 | $5.11 | $5.40 (5.68%) | $5.54 | $5.02 | 178.40 K | $34.40 M |
| 08/03/2026 | $4.87 | $5.07 (4.11%) | $5.20 | $4.41 | 432.45 K | $32.29 M |
| 07/31/2026 | $3.60 | $4.84 (34.44%) | $4.95 | $3.60 | 3.18 M | $30.83 M |
| 07/30/2026 | $3.86 | $3.73 (-3.37%) | $3.86 | $3.55 | 58.91 K | $23.76 M |
| 07/29/2026 | $3.61 | $3.77 (4.43%) | $3.86 | $3.54 | 47.00 K | $24.01 M |
| 07/28/2026 | $3.55 | $3.63 (2.25%) | $3.76 | $3.53 | 27.20 K | $23.12 M |
| 07/27/2026 | $3.73 | $3.57 (-4.29%) | $3.92 | $3.53 | 103.80 K | $22.74 M |
| 07/24/2026 | $4.00 | $3.73 (-6.75%) | $4.09 | $3.68 | 91.07 K | $23.76 M |
| 07/23/2026 | $3.88 | $3.96 (2.06%) | $4.11 | $3.75 | 31.95 K | $25.22 M |
| 07/22/2026 | $4.03 | $3.96 (-1.74%) | $4.22 | $3.85 | 165.87 K | $25.22 M |
| 07/21/2026 | $3.91 | $4.05 (3.58%) | $4.10 | $3.90 | 38.24 K | $25.80 M |
| 07/20/2026 | $4.30 | $3.90 (-9.3%) | $4.30 | $3.87 | 51.89 K | $24.84 M |
| 07/17/2026 | $4.44 | $4.27 (-3.83%) | $4.67 | $4.23 | 22.84 K | $27.20 M |
| 07/16/2026 | $4.82 | $4.48 (-7.05%) | $4.82 | $4.43 | 33.70 K | $28.54 M |
| 07/15/2026 | $4.94 | $4.83 (-2.23%) | $5.10 | $4.70 | 35.81 K | $30.77 M |
| 07/14/2026 | $4.50 | $4.93 (9.56%) | $5.05 | $4.49 | 90.80 K | $31.40 M |
| 07/13/2026 | $4.38 | $4.48 (2.28%) | $4.54 | $4.31 | 47.80 K | $28.54 M |
| 07/10/2026 | $4.57 | $4.38 (-4.16%) | $4.61 | $4.17 | 111.50 K | $27.90 M |
| 07/09/2026 | $4.68 | $4.57 (-2.35%) | $4.78 | $4.45 | 69.45 K | $29.11 M |
| 07/08/2026 | $4.58 | $4.68 (2.18%) | $4.78 | $4.43 | 89.51 K | $29.81 M |
| 07/07/2026 | $4.40 | $4.61 (4.77%) | $4.67 | $4.40 | 128.01 K | $29.36 M |
| 07/06/2026 | $4.47 | $4.73 (5.82%) | $4.77 | $4.42 | 120.00 K | $30.13 M |
| 07/02/2026 | $4.26 | $4.43 (3.99%) | $4.74 | $4.15 | 222.01 K | $28.22 M |
| 07/01/2026 | $4.09 | $4.23 (3.42%) | $4.46 | $4.07 | 115.60 K | $26.94 M |
| 06/30/2026 | $3.88 | $4.07 (4.9%) | $4.22 | $3.88 | 128.80 K | $25.92 M |
| 06/29/2026 | $3.87 | $3.87 (0%) | $3.96 | $3.83 | 32.14 K | $24.65 M |
| 06/26/2026 | $3.76 | $3.85 (2.39%) | $3.97 | $3.70 | 49.11 K | $24.52 M |
| 06/25/2026 | $3.88 | $3.81 (-1.8%) | $3.93 | $3.75 | 47.40 K | $24.27 M |
| 06/24/2026 | $3.79 | $3.87 (2.11%) | $3.90 | $3.79 | 28.70 K | $24.65 M |
| 06/23/2026 | $3.68 | $3.82 (3.8%) | $3.98 | $3.68 | 76.80 K | $24.33 M |
| 06/22/2026 | $4.02 | $3.80 (-5.47%) | $4.02 | $3.75 | 118.39 K | $24.20 M |
| 06/18/2026 | $3.84 | $4.05 (5.47%) | $4.06 | $3.82 | 209.30 K | $25.80 M |
| 06/17/2026 | $4.11 | $3.80 (-7.54%) | $4.15 | $3.80 | 107.80 K | $24.20 M |
| 06/16/2026 | $4.10 | $4.09 (-0.24%) | $4.27 | $3.93 | 104.70 K | $26.05 M |
| 06/15/2026 | $4.25 | $4.09 (-3.76%) | $4.37 | $4.09 | 48.12 K | $26.05 M |
| 06/12/2026 | $4.38 | $4.23 (-3.42%) | $4.42 | $4.21 | 51.58 K | $26.94 M |
| 06/11/2026 | $4.18 | $4.25 (1.67%) | $4.37 | $4.18 | 46.84 K | $27.07 M |
| 06/10/2026 | $4.31 | $4.15 (-3.71%) | $4.50 | $4.15 | 37.40 K | $26.43 M |
| 06/09/2026 | $4.46 | $4.36 (-2.24%) | $4.75 | $4.28 | 55.20 K | $27.77 M |
| 06/08/2026 | $4.75 | $4.45 (-6.32%) | $4.81 | $4.45 | 50.11 K | $28.34 M |
| 06/05/2026 | $4.82 | $4.71 (-2.28%) | $5.00 | $4.55 | 65.53 K | $30.00 M |
| 06/04/2026 | $4.70 | $4.88 (3.83%) | $5.14 | $4.68 | 81.50 K | $31.08 M |
| 06/03/2026 | $5.09 | $4.67 (-8.25%) | $5.09 | $4.64 | 66.71 K | $29.75 M |
| 06/02/2026 | $5.30 | $5.10 (-3.77%) | $5.37 | $5.01 | 62.80 K | $32.49 M |
| 06/01/2026 | $5.61 | $5.33 (-4.99%) | $5.62 | $5.02 | 161.97 K | $33.95 M |
| 05/29/2026 | $5.92 | $5.64 (-4.73%) | $6.03 | $5.63 | 531.80 K | $35.92 M |
| 05/28/2026 | $5.60 | $5.88 (5%) | $6.16 | $5.52 | 675.85 K | $37.45 M |
| 05/27/2026 | $5.52 | $5.61 (1.63%) | $5.84 | $5.45 | 770.40 K | $35.73 M |
| 05/26/2026 | $5.43 | $5.45 (0.37%) | $5.83 | $5.30 | 553.12 K | $34.71 M |
| 05/22/2026 | $5.60 | $5.85 (4.46%) | $5.88 | $5.36 | 422.82 K | $37.26 M |
| 05/21/2026 | $5.28 | $5.68 (7.58%) | $5.89 | $5.28 | 402.64 K | $36.18 M |
| 05/20/2026 | $5.23 | $5.34 (2.1%) | $5.66 | $5.06 | 468.47 K | $34.01 M |
| 05/19/2026 | $5.46 | $5.25 (-3.85%) | $5.46 | $5.24 | 269.73 K | $33.44 M |
| 05/18/2026 | $5.84 | $5.48 (-6.16%) | $5.88 | $5.36 | 631.24 K | $34.91 M |
| 05/15/2026 | $6.16 | $5.92 (-3.9%) | $6.16 | $5.74 | 435.73 K | $37.71 M |
| 05/14/2026 | $6.08 | $6.17 (1.48%) | $6.24 | $5.96 | 300.49 K | $39.30 M |
| 05/13/2026 | $6.08 | $6.09 (0.16%) | $6.20 | $5.84 | 378.80 K | $38.79 M |
| 05/12/2026 | $6.11 | $6.24 (2.13%) | $6.32 | $5.84 | 535.30 K | $39.75 M |
| 05/11/2026 | $7.28 | $6.59 (-9.48%) | $7.28 | $6.40 | 475.10 K | $41.98 M |
| 05/08/2026 | $7.66 | $7.33 (-4.31%) | $7.66 | $7.28 | 119.50 K | $46.69 M |
| 05/07/2026 | $7.61 | $7.66 (0.66%) | $7.85 | $7.60 | 132.60 K | $48.79 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.
