5 DAY PERFORMANCE
-77.19%
1 MONTH PERFORMANCE
-82.90%
3 MONTH PERFORMANCE
-83.33%
6 MONTH PERFORMANCE
-88.59%
YEAR-TO-DATE PERFORMANCE
-83.00%
1 YEAR PERFORMANCE
-82.97%
Scynexis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.67 | $3.30 (-10.08%) | $3.72 | $3.28 | 133.70 K | $39.08 M |
| 11/04/2026 | $3.99 | $3.84 (-3.76%) | $4.00 | $3.84 | 22.42 K | $45.48 M |
| 11/03/2026 | $3.81 | $3.94 (3.41%) | $3.98 | $3.81 | 52.00 K | $46.66 M |
| 11/02/2026 | $3.83 | $3.81 (-0.52%) | $3.90 | $3.72 | 62.94 K | $45.12 M |
| 10/30/2026 | $3.78 | $3.77 (-0.26%) | $3.89 | $3.67 | 117.80 K | $44.58 M |
| 10/29/2026 | $3.97 | $3.86 (-2.77%) | $4.04 | $3.72 | 133.50 K | $45.64 M |
| 10/28/2026 | $3.77 | $3.95 (4.77%) | $3.95 | $3.77 | 53.90 K | $46.71 M |
| 10/27/2026 | $3.84 | $3.80 (-1.04%) | $3.90 | $3.66 | 43.20 K | $44.93 M |
| 10/26/2026 | $3.78 | $3.81 (0.79%) | $3.90 | $3.78 | 64.01 K | $45.05 M |
| 10/23/2026 | $3.80 | $3.79 (-0.26%) | $3.84 | $3.71 | 55.00 K | $44.81 M |
| 10/22/2026 | $3.75 | $3.81 (1.6%) | $3.91 | $3.75 | 39.08 K | $45.05 M |
| 10/21/2026 | $3.89 | $3.79 (-2.57%) | $3.98 | $3.76 | 70.20 K | $44.81 M |
| 10/20/2026 | $3.66 | $3.80 (3.83%) | $3.90 | $3.66 | 54.62 K | $44.93 M |
| 10/19/2026 | $3.71 | $3.66 (-1.35%) | $3.83 | $3.66 | 76.34 K | $43.28 M |
| 10/16/2026 | $3.87 | $3.67 (-5.17%) | $3.88 | $3.54 | 189.49 K | $43.39 M |
| 10/15/2026 | $3.96 | $3.91 (-1.26%) | $3.97 | $3.78 | 69.70 K | $46.23 M |
| 10/14/2026 | $4.00 | $3.96 (-1%) | $4.08 | $3.90 | 44.60 K | $46.82 M |
| 10/13/2026 | $4.03 | $3.99 (-0.99%) | $4.09 | $3.92 | 66.76 K | $47.18 M |
| 10/12/2026 | $4.05 | $4.03 (-0.49%) | $4.15 | $4.00 | 68.01 K | $47.65 M |
| 10/09/2026 | $4.19 | $4.08 (-2.63%) | $4.23 | $4.02 | 120.05 K | $48.24 M |
| 10/08/2026 | $4.70 | $4.22 (-10.21%) | $4.75 | $4.11 | 344.33 K | $49.90 M |
| 10/07/2026 | $4.86 | $4.78 (-1.65%) | $5.04 | $4.75 | 80.84 K | $56.52 M |
| 10/06/2026 | $5.10 | $4.84 (-5.1%) | $5.29 | $4.79 | 163.95 K | $57.23 M |
| 10/05/2026 | $5.09 | $5.03 (-1.18%) | $5.20 | $4.83 | 356.47 K | $59.48 M |
| 10/02/2026 | $5.32 | $5.12 (-3.76%) | $5.51 | $5.09 | 132.40 K | $60.54 M |
| 10/01/2026 | $4.99 | $5.37 (7.62%) | $5.50 | $4.86 | 601.97 K | $63.50 M |
| 09/30/2026 | $4.65 | $4.94 (6.24%) | $5.03 | $4.56 | 311.61 K | $58.41 M |
| 09/29/2026 | $4.62 | $4.66 (0.87%) | $4.80 | $4.52 | 542.39 K | $55.10 M |
| 09/28/2026 | $4.60 | $4.62 (0.43%) | $5.14 | $4.45 | 7.78 M | $54.63 M |
| 09/25/2026 | $4.58 | $4.39 (-4.15%) | $4.58 | $4.37 | 31.64 K | $51.91 M |
| 09/24/2026 | $4.58 | $4.45 (-2.84%) | $4.81 | $4.42 | 38.02 K | $52.62 M |
| 09/23/2026 | $4.93 | $4.64 (-5.88%) | $5.00 | $4.42 | 65.73 K | $54.86 M |
| 09/22/2026 | $4.47 | $4.86 (8.72%) | $4.94 | $4.36 | 167.83 K | $57.47 M |
| 09/21/2026 | $4.59 | $4.40 (-4.14%) | $4.59 | $4.27 | 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 |
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.
