5 DAY PERFORMANCE
-78.77%
1 MONTH PERFORMANCE
-85.30%
3 MONTH PERFORMANCE
-87.71%
6 MONTH PERFORMANCE
-81.62%
YEAR-TO-DATE PERFORMANCE
-83.00%
1 YEAR PERFORMANCE
-85.27%
Scynexis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.52 | $7.86 (4.52%) | $8.00 | $7.52 | 387.60 K | $50.07 M |
| 05/05/2026 | $7.84 | $7.54 (-3.83%) | $8.00 | $7.44 | 365.41 K | $48.03 M |
| 05/04/2026 | $8.00 | $7.87 (-1.62%) | $8.24 | $7.68 | 371.40 K | $50.13 M |
| 05/01/2026 | $7.60 | $7.92 (4.21%) | $8.16 | $7.51 | 58.04 K | $50.45 M |
| 04/30/2026 | $7.47 | $7.44 (-0.4%) | $7.59 | $7.44 | 23.09 K | $47.39 M |
| 04/29/2026 | $7.78 | $7.47 (-3.98%) | $7.94 | $7.44 | 23.55 K | $47.58 M |
| 04/28/2026 | $7.92 | $7.89 (-0.38%) | $8.00 | $7.76 | 33.22 K | $50.26 M |
| 04/27/2026 | $8.08 | $8.00 (-0.99%) | $8.72 | $8.00 | 19.53 K | $50.96 M |
| 04/24/2026 | $8.24 | $8.16 (-0.97%) | $8.40 | $7.91 | 19.43 K | $51.98 M |
| 04/23/2026 | $8.32 | $8.40 (0.96%) | $8.40 | $7.71 | 72.90 K | $53.51 M |
| 04/22/2026 | $8.48 | $8.24 (-2.83%) | $8.56 | $7.99 | 73.88 K | $52.49 M |
| 04/21/2026 | $8.64 | $8.48 (-1.85%) | $8.72 | $8.24 | 43.31 K | $54.01 M |
| 04/20/2026 | $8.80 | $8.56 (-2.73%) | $8.96 | $8.40 | 68.83 K | $54.52 M |
| 04/17/2026 | $8.72 | $8.88 (1.83%) | $9.12 | $8.56 | 96.55 K | $56.56 M |
| 04/16/2026 | $8.80 | $8.40 (-4.55%) | $9.12 | $8.32 | 59.45 K | $53.51 M |
| 04/15/2026 | $8.32 | $8.88 (6.73%) | $9.12 | $8.32 | 78.13 K | $56.56 M |
| 04/14/2026 | $8.16 | $8.16 (0%) | $8.64 | $8.08 | 50.12 K | $51.98 M |
| 04/13/2026 | $8.00 | $8.08 (1%) | $8.24 | $7.76 | 37.31 K | $51.47 M |
| 04/10/2026 | $8.08 | $8.00 (-0.99%) | $8.40 | $7.68 | 75.81 K | $50.96 M |
| 04/09/2026 | $7.76 | $7.94 (2.32%) | $7.99 | $7.60 | 45.20 K | $50.58 M |
| 04/08/2026 | $7.73 | $7.97 (3.1%) | $8.00 | $7.36 | 76.17 K | $50.77 M |
| 04/07/2026 | $7.33 | $7.67 (4.64%) | $7.87 | $7.12 | 30.79 K | $48.86 M |
| 04/06/2026 | $7.04 | $7.34 (4.26%) | $7.60 | $7.04 | 63.31 K | $46.75 M |
| 04/02/2026 | $7.04 | $7.10 (0.85%) | $7.20 | $6.80 | 32.71 K | $45.22 M |
| 04/01/2026 | $7.28 | $7.11 (-2.34%) | $7.28 | $6.60 | 80.44 K | $45.29 M |
| 03/31/2026 | $6.43 | $7.34 (14.15%) | $7.36 | $6.10 | 1.58 M | $46.75 M |
| 03/30/2026 | $6.56 | $6.32 (-3.66%) | $6.72 | $6.24 | 10.43 K | $40.26 M |
| 03/27/2026 | $6.72 | $6.50 (-3.27%) | $6.72 | $6.48 | 18.05 K | $41.40 M |
| 03/26/2026 | $6.66 | $6.70 (0.6%) | $6.96 | $6.56 | 14.01 K | $42.68 M |
| 03/25/2026 | $7.20 | $7.05 (-2.08%) | $7.59 | $7.04 | 3.88 K | $44.91 M |
| 03/24/2026 | $7.12 | $7.20 (1.12%) | $7.23 | $6.92 | 15.29 K | $45.86 M |
| 03/23/2026 | $7.46 | $7.00 (-6.17%) | $7.60 | $6.97 | 33.93 K | $44.59 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.
