5 DAY PERFORMANCE
-13.16%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
+13.31%
6 MONTH PERFORMANCE
+44.20%
YEAR-TO-DATE PERFORMANCE
+35.99%
1 YEAR PERFORMANCE
-8.62%
Scynexis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.94 | $0.98 (3.88%) | $0.99 | $0.94 | 93.32 K | $41.22 M |
| 05/05/2026 | $0.98 | $0.94 (-3.79%) | $1.00 | $0.93 | 365.41 K | $41.06 M |
| 05/04/2026 | $1.00 | $0.98 (-1.58%) | $1.03 | $0.96 | 371.40 K | $42.85 M |
| 05/01/2026 | $0.95 | $0.99 (4.24%) | $1.02 | $0.94 | 464.32 K | $43.12 M |
| 04/30/2026 | $0.93 | $0.93 (-0.46%) | $0.95 | $0.93 | 184.70 K | $40.49 M |
| 04/29/2026 | $0.97 | $0.93 (-3.9%) | $0.99 | $0.93 | 188.42 K | $40.68 M |
| 04/28/2026 | $0.99 | $0.99 (-0.42%) | $1.00 | $0.97 | 265.75 K | $42.92 M |
| 04/27/2026 | $1.01 | $1.00 (-0.99%) | $1.09 | $1.00 | 156.22 K | $43.54 M |
| 04/24/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 155.41 K | $44.41 M |
| 04/23/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $0.96 | 583.20 K | $45.72 M |
| 04/22/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.00 | 591.00 K | $44.85 M |
| 04/21/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.03 | 346.50 K | $46.15 M |
| 04/20/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 550.64 K | $46.59 M |
| 04/17/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.07 | 772.40 K | $48.33 M |
| 04/16/2026 | $1.10 | $1.05 (-4.55%) | $1.14 | $1.04 | 475.62 K | $45.72 M |
| 04/15/2026 | $1.04 | $1.11 (6.73%) | $1.14 | $1.04 | 625.00 K | $48.33 M |
| 04/14/2026 | $1.02 | $1.02 (0%) | $1.08 | $1.01 | 400.93 K | $44.41 M |
| 04/13/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.97 | 298.50 K | $43.98 M |
| 04/10/2026 | $1.01 | $1.00 (-0.99%) | $1.05 | $0.96 | 606.51 K | $43.54 M |
| 04/09/2026 | $0.97 | $0.99 (2.27%) | $1.00 | $0.95 | 361.58 K | $43.19 M |
| 04/08/2026 | $0.97 | $1.00 (3.09%) | $1.00 | $0.92 | 609.33 K | $43.37 M |
| 04/07/2026 | $0.92 | $0.96 (4.66%) | $0.98 | $0.89 | 246.31 K | $41.75 M |
| 04/06/2026 | $0.88 | $0.92 (4.2%) | $0.95 | $0.88 | 506.51 K | $39.93 M |
| 04/02/2026 | $0.88 | $0.89 (0.9%) | $0.90 | $0.85 | 261.64 K | $38.66 M |
| 04/01/2026 | $0.91 | $0.89 (-2.38%) | $0.91 | $0.83 | 643.50 K | $38.68 M |
| 03/31/2026 | $0.80 | $0.92 (14.06%) | $0.92 | $0.76 | 12.63 M | $39.92 M |
| 03/30/2026 | $0.82 | $0.79 (-3.7%) | $0.84 | $0.78 | 83.40 K | $34.38 M |
| 03/27/2026 | $0.84 | $0.81 (-3.23%) | $0.84 | $0.81 | 144.44 K | $35.39 M |
| 03/26/2026 | $0.83 | $0.84 (0.65%) | $0.87 | $0.82 | 112.10 K | $36.47 M |
| 03/25/2026 | $0.90 | $0.88 (-2.13%) | $0.95 | $0.88 | 31.05 K | $38.35 M |
| 03/24/2026 | $0.89 | $0.90 (1.12%) | $0.90 | $0.87 | 122.30 K | $39.19 M |
| 03/23/2026 | $0.93 | $0.88 (-6.09%) | $0.95 | $0.87 | 271.40 K | $38.12 M |
| 03/20/2026 | $0.91 | $0.93 (2.45%) | $0.94 | $0.88 | 332.20 K | $40.59 M |
| 03/19/2026 | $0.90 | $0.89 (-0.67%) | $0.92 | $0.88 | 86.83 K | $38.93 M |
| 03/18/2026 | $0.92 | $0.90 (-2.25%) | $0.92 | $0.88 | 133.70 K | $39.18 M |
| 03/17/2026 | $0.92 | $0.92 (0.27%) | $0.94 | $0.90 | 178.90 K | $40.08 M |
| 03/16/2026 | $0.87 | $0.90 (3.33%) | $0.96 | $0.86 | 418.30 K | $39.14 M |
| 03/13/2026 | $0.90 | $0.86 (-4.58%) | $0.91 | $0.85 | 222.70 K | $37.39 M |
| 03/12/2026 | $0.89 | $0.89 (-0.19%) | $0.90 | $0.86 | 195.51 K | $38.77 M |
| 03/11/2026 | $0.90 | $0.89 (-0.89%) | $0.93 | $0.86 | 306.47 K | $38.84 M |
| 03/10/2026 | $0.86 | $0.90 (4.59%) | $0.93 | $0.85 | 438.53 K | $39.17 M |
| 03/09/2026 | $0.82 | $0.86 (4.88%) | $0.86 | $0.77 | 652.63 K | $37.45 M |
| 03/06/2026 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.73 | 974.20 K | $34.83 M |
| 03/05/2026 | $0.74 | $0.79 (7.09%) | $0.80 | $0.73 | 467.61 K | $34.51 M |
| 03/04/2026 | $0.74 | $0.78 (4.55%) | $0.78 | $0.73 | 457.00 K | $33.74 M |
| 03/03/2026 | $0.76 | $0.75 (-0.67%) | $0.76 | $0.72 | 131.22 K | $32.73 M |
| 03/02/2026 | $0.71 | $0.75 (5.54%) | $0.75 | $0.71 | 103.20 K | $32.63 M |
| 02/27/2026 | $0.72 | $0.75 (4.31%) | $0.75 | $0.70 | 163.04 K | $37.42 M |
| 02/26/2026 | $0.74 | $0.71 (-4.34%) | $0.74 | $0.70 | 216.40 K | $35.18 M |
| 02/25/2026 | $0.80 | $0.71 (-11.14%) | $0.81 | $0.71 | 749.00 K | $35.43 M |
| 02/24/2026 | $0.77 | $0.79 (2.19%) | $0.82 | $0.77 | 431.66 K | $39.27 M |
| 02/23/2026 | $0.79 | $0.77 (-2.78%) | $0.80 | $0.77 | 352.32 K | $38.43 M |
| 02/20/2026 | $0.81 | $0.78 (-3.21%) | $0.84 | $0.78 | 484.80 K | $39.12 M |
| 02/19/2026 | $0.82 | $0.81 (-1.28%) | $0.85 | $0.78 | 404.14 K | $40.48 M |
| 02/18/2026 | $0.79 | $0.81 (3.66%) | $0.82 | $0.76 | 306.13 K | $40.60 M |
| 02/17/2026 | $0.75 | $0.76 (1.36%) | $0.80 | $0.75 | 126.03 K | $37.92 M |
| 02/13/2026 | $0.81 | $0.75 (-7.41%) | $0.83 | $0.75 | 416.70 K | $37.42 M |
| 02/12/2026 | $0.79 | $0.78 (-2.17%) | $0.81 | $0.77 | 316.75 K | $38.78 M |
| 02/11/2026 | $0.84 | $0.80 (-4.67%) | $0.84 | $0.78 | 326.92 K | $39.91 M |
| 02/10/2026 | $0.75 | $0.81 (8.13%) | $0.83 | $0.75 | 603.60 K | $40.47 M |
| 02/09/2026 | $0.76 | $0.75 (-1.25%) | $0.77 | $0.73 | 188.30 K | $37.45 M |
| 02/06/2026 | $0.71 | $0.76 (6.84%) | $0.78 | $0.70 | 213.22 K | $37.87 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.
