5 DAY PERFORMANCE
-79.08%
1 MONTH PERFORMANCE
-83.14%
3 MONTH PERFORMANCE
-78.77%
6 MONTH PERFORMANCE
-88.47%
YEAR-TO-DATE PERFORMANCE
-83.00%
1 YEAR PERFORMANCE
-90.40%
Scynexis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.42 | $4.40 (-0.34%) | $4.42 | $4.29 | 45.91 K | $52.03 M |
| 09/18/2026 | $4.49 | $4.46 (-0.67%) | $4.70 | $4.41 | 68.81 K | $52.74 M |
| 09/17/2026 | $4.11 | $4.45 (8.27%) | $4.59 | $4.11 | 71.00 K | $52.62 M |
| 09/16/2026 | $4.43 | $4.11 (-7.22%) | $4.53 | $4.08 | 102.80 K | $48.60 M |
| 09/15/2026 | $4.59 | $4.39 (-4.36%) | $4.63 | $4.37 | 64.50 K | $51.91 M |
| 09/14/2026 | $4.84 | $4.60 (-4.96%) | $4.97 | $4.57 | 47.61 K | $54.39 M |
| 09/11/2026 | $4.72 | $4.84 (2.54%) | $5.06 | $4.72 | 30.45 K | $57.23 M |
| 09/10/2026 | $4.82 | $4.70 (-2.49%) | $4.97 | $4.63 | 47.34 K | $55.57 M |
| 09/09/2026 | $5.15 | $4.91 (-4.66%) | $5.22 | $4.86 | 58.60 K | $58.06 M |
| 09/08/2026 | $5.30 | $5.15 (-2.83%) | $5.35 | $5.15 | 33.10 K | $60.89 M |
| 09/04/2026 | $5.31 | $5.30 (-0.19%) | $5.45 | $5.18 | 55.50 K | $62.67 M |
| 09/03/2026 | $5.03 | $5.35 (6.36%) | $5.37 | $5.03 | 33.72 K | $63.26 M |
| 09/02/2026 | $5.17 | $5.22 (0.97%) | $5.33 | $5.13 | 39.70 K | $61.72 M |
| 09/01/2026 | $5.33 | $5.17 (-3%) | $5.34 | $5.11 | 76.10 K | $61.13 M |
| 08/31/2026 | $5.38 | $5.23 (-2.79%) | $5.50 | $5.22 | 42.37 K | $61.84 M |
| 08/28/2026 | $5.56 | $5.39 (-3.06%) | $5.70 | $5.35 | 56.84 K | $63.73 M |
| 08/27/2026 | $5.65 | $5.52 (-2.3%) | $5.70 | $5.39 | 87.20 K | $65.27 M |
| 08/26/2026 | $5.20 | $5.67 (9.04%) | $6.09 | $5.10 | 220.64 K | $67.04 M |
| 08/25/2026 | $5.33 | $5.19 (-2.63%) | $5.53 | $5.14 | 124.53 K | $61.37 M |
| 08/24/2026 | $5.15 | $5.26 (2.14%) | $5.33 | $5.00 | 123.95 K | $62.19 M |
| 08/21/2026 | $5.29 | $5.10 (-3.59%) | $5.41 | $5.05 | 35.20 K | $60.30 M |
| 08/20/2026 | $5.16 | $5.22 (1.16%) | $5.28 | $5.10 | 24.70 K | $61.72 M |
| 08/19/2026 | $5.29 | $5.15 (-2.65%) | $5.40 | $5.09 | 56.70 K | $60.89 M |
| 08/18/2026 | $5.05 | $5.14 (1.78%) | $5.20 | $5.04 | 38.00 K | $60.78 M |
| 08/17/2026 | $5.20 | $5.09 (-2.12%) | $5.52 | $4.90 | 127.10 K | $60.18 M |
| 08/14/2026 | $5.17 | $5.18 (0.19%) | $5.35 | $4.99 | 101.46 K | $61.25 M |
| 08/13/2026 | $4.88 | $5.12 (4.92%) | $5.14 | $4.80 | 77.23 K | $60.54 M |
| 08/12/2026 | $4.80 | $4.81 (0.21%) | $4.92 | $4.71 | 38.50 K | $56.87 M |
| 08/11/2026 | $5.22 | $4.84 (-7.28%) | $5.22 | $4.65 | 261.23 K | $57.23 M |
| 08/10/2026 | $5.21 | $5.16 (-0.96%) | $5.30 | $5.05 | 51.60 K | $61.01 M |
| 08/07/2026 | $5.25 | $5.24 (-0.19%) | $5.52 | $5.21 | 94.61 K | $61.96 M |
| 08/06/2026 | $5.30 | $5.20 (-1.89%) | $5.42 | $5.14 | 67.65 K | $61.49 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 |
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.
