SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
3.850
+0.040 (1.05%)
At close: Jun 26, 2026, 4:00 PM EDT
3.920
+0.070 (1.82%)
After-hours: Jun 26, 2026, 7:42 PM EDT
SCYNEXIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.76 | 3.97 | 3.70 | 3.85 | 3.85 | 1.05% | 49,093 |
| Jun 25, 2026 | 3.88 | 3.93 | 3.75 | 3.81 | 3.81 | -1.55% | 47,373 |
| Jun 24, 2026 | 3.79 | 3.90 | 3.79 | 3.87 | 3.87 | 1.31% | 28,644 |
| Jun 23, 2026 | 3.68 | 3.98 | 3.68 | 3.82 | 3.82 | 0.53% | 76,803 |
| Jun 22, 2026 | 4.02 | 4.02 | 3.75 | 3.80 | 3.80 | -6.17% | 118,231 |
| Jun 18, 2026 | 3.84 | 4.06 | 3.82 | 4.05 | 4.05 | 6.58% | 209,299 |
| Jun 17, 2026 | 4.11 | 4.15 | 3.80 | 3.80 | 3.80 | -7.09% | 107,126 |
| Jun 16, 2026 | 4.10 | 4.27 | 3.93 | 4.09 | 4.09 | - | 104,661 |
| Jun 15, 2026 | 4.25 | 4.37 | 4.09 | 4.09 | 4.09 | -3.31% | 48,012 |
| Jun 12, 2026 | 4.38 | 4.42 | 4.21 | 4.23 | 4.23 | -0.35% | 51,541 |
| Jun 11, 2026 | 4.18 | 4.37 | 4.18 | 4.25 | 4.25 | 2.29% | 45,626 |
| Jun 10, 2026 | 4.31 | 4.50 | 4.15 | 4.15 | 4.15 | -4.82% | 37,358 |
| Jun 9, 2026 | 4.46 | 4.75 | 4.28 | 4.36 | 4.36 | -2.02% | 55,202 |
| Jun 8, 2026 | 4.75 | 4.81 | 4.45 | 4.45 | 4.45 | -5.52% | 49,960 |
| Jun 5, 2026 | 4.82 | 5.00 | 4.55 | 4.71 | 4.71 | -3.48% | 65,509 |
| Jun 4, 2026 | 4.70 | 5.14 | 4.68 | 4.88 | 4.88 | 4.50% | 80,376 |
| Jun 3, 2026 | 5.09 | 5.09 | 4.64 | 4.67 | 4.67 | -8.43% | 66,688 |
| Jun 2, 2026 | 5.30 | 5.37 | 5.01 | 5.10 | 5.10 | -4.32% | 62,679 |
| Jun 1, 2026 | 5.61 | 5.62 | 5.02 | 5.33 | 5.33 | -5.50% | 161,437 |
| May 29, 2026 | 5.92 | 6.03 | 5.63 | 5.64 | 5.64 | -4.12% | 66,474 |
| May 28, 2026 | 5.60 | 6.16 | 5.52 | 5.88 | 5.88 | 4.91% | 84,481 |
| May 27, 2026 | 5.52 | 5.84 | 5.45 | 5.61 | 5.61 | 2.92% | 96,300 |
| May 26, 2026 | 5.43 | 5.83 | 5.30 | 5.45 | 5.45 | -6.88% | 69,139 |
| May 22, 2026 | 5.60 | 5.88 | 5.36 | 5.85 | 5.85 | 3.00% | 52,853 |
| May 21, 2026 | 5.28 | 5.89 | 5.28 | 5.68 | 5.68 | 6.32% | 50,329 |
| May 20, 2026 | 5.23 | 5.66 | 5.06 | 5.34 | 5.34 | 1.67% | 58,558 |
| May 19, 2026 | 5.46 | 5.46 | 5.24 | 5.25 | 5.25 | -4.14% | 33,716 |
| May 18, 2026 | 5.84 | 5.88 | 5.36 | 5.48 | 5.48 | -7.41% | 78,905 |
| May 15, 2026 | 6.16 | 6.16 | 5.74 | 5.92 | 5.92 | -4.00% | 54,466 |
| May 14, 2026 | 6.08 | 6.24 | 5.96 | 6.17 | 6.17 | 1.31% | 37,561 |
| May 13, 2026 | 6.08 | 6.20 | 5.84 | 6.09 | 6.09 | -2.46% | 47,347 |
| May 12, 2026 | 6.11 | 6.32 | 5.84 | 6.24 | 6.24 | -5.35% | 66,910 |
| May 11, 2026 | 7.28 | 7.28 | 6.40 | 6.59 | 6.59 | -10.00% | 59,381 |
| May 8, 2026 | 7.66 | 7.66 | 7.29 | 7.33 | 7.33 | -4.35% | 14,931 |
| May 7, 2026 | 7.61 | 7.85 | 7.60 | 7.66 | 7.66 | -2.51% | 16,573 |
| May 6, 2026 | 7.52 | 8.00 | 7.52 | 7.86 | 7.86 | 4.14% | 48,448 |
| May 5, 2026 | 7.84 | 8.00 | 7.44 | 7.54 | 7.54 | -4.20% | 45,676 |
| May 4, 2026 | 8.00 | 8.24 | 7.68 | 7.87 | 7.87 | -0.62% | 46,425 |
| May 1, 2026 | 7.60 | 8.16 | 7.51 | 7.92 | 7.92 | 6.48% | 58,040 |
| Apr 30, 2026 | 7.47 | 7.59 | 7.44 | 7.44 | 7.44 | -0.46% | 23,083 |
| Apr 29, 2026 | 7.78 | 7.94 | 7.44 | 7.47 | 7.47 | -5.22% | 23,551 |
| Apr 28, 2026 | 7.92 | 8.04 | 7.76 | 7.89 | 7.89 | -1.42% | 33,218 |
| Apr 27, 2026 | 8.08 | 8.72 | 8.00 | 8.00 | 8.00 | -1.96% | 19,527 |
| Apr 24, 2026 | 8.24 | 8.40 | 7.91 | 8.16 | 8.16 | -2.86% | 19,425 |
| Apr 23, 2026 | 8.32 | 8.40 | 7.71 | 8.40 | 8.40 | 1.94% | 72,897 |
| Apr 22, 2026 | 8.48 | 8.59 | 7.99 | 8.24 | 8.24 | -2.83% | 73,871 |
| Apr 21, 2026 | 8.64 | 8.72 | 8.28 | 8.48 | 8.48 | -0.93% | 43,309 |
| Apr 20, 2026 | 8.80 | 8.96 | 8.40 | 8.56 | 8.56 | -3.60% | 68,829 |
| Apr 17, 2026 | 8.72 | 9.12 | 8.56 | 8.88 | 8.88 | 5.71% | 96,545 |
| Apr 16, 2026 | 8.80 | 9.12 | 8.32 | 8.40 | 8.40 | -5.41% | 59,452 |
| Apr 15, 2026 | 8.32 | 9.12 | 8.32 | 8.88 | 8.88 | 8.82% | 78,125 |
| Apr 14, 2026 | 8.16 | 8.64 | 8.08 | 8.16 | 8.16 | 0.99% | 50,115 |
| Apr 13, 2026 | 8.00 | 8.24 | 7.76 | 8.08 | 8.08 | 1.00% | 37,310 |
| Apr 10, 2026 | 8.08 | 8.40 | 7.68 | 8.00 | 8.00 | 0.81% | 75,814 |
| Apr 9, 2026 | 7.76 | 7.99 | 7.60 | 7.94 | 7.94 | -0.40% | 45,197 |
| Apr 8, 2026 | 7.73 | 8.04 | 7.36 | 7.97 | 7.97 | 3.87% | 76,166 |
| Apr 7, 2026 | 7.33 | 7.87 | 7.12 | 7.67 | 7.67 | 4.57% | 30,788 |
| Apr 6, 2026 | 7.04 | 7.60 | 7.04 | 7.34 | 7.34 | 3.28% | 63,313 |
| Apr 2, 2026 | 7.04 | 7.20 | 6.80 | 7.10 | 7.10 | -0.05% | 32,704 |
| Apr 1, 2026 | 7.28 | 7.28 | 6.60 | 7.11 | 7.11 | -3.12% | 80,436 |
| Mar 31, 2026 | 6.43 | 7.36 | 6.10 | 7.34 | 7.34 | 16.11% | 1,578,205 |
| Mar 30, 2026 | 6.56 | 6.72 | 6.25 | 6.32 | 6.32 | -2.85% | 10,419 |
| Mar 27, 2026 | 6.72 | 6.72 | 6.48 | 6.50 | 6.50 | -2.94% | 18,054 |
| Mar 26, 2026 | 6.66 | 6.96 | 6.56 | 6.70 | 6.70 | -4.92% | 14,010 |
| Mar 25, 2026 | 7.20 | 7.59 | 7.04 | 7.05 | 7.05 | -2.13% | 3,881 |
| Mar 24, 2026 | 7.12 | 7.23 | 6.92 | 7.20 | 7.20 | 2.80% | 15,287 |
| Mar 23, 2026 | 7.46 | 7.60 | 6.97 | 7.00 | 7.00 | -6.09% | 33,919 |
| Mar 20, 2026 | 7.28 | 7.53 | 7.07 | 7.46 | 7.46 | 4.28% | 41,525 |
| Mar 19, 2026 | 7.20 | 7.36 | 7.07 | 7.15 | 7.15 | -0.64% | 10,853 |
| Mar 18, 2026 | 7.36 | 7.40 | 7.05 | 7.20 | 7.20 | -2.25% | 16,707 |
| Mar 17, 2026 | 7.34 | 7.53 | 7.19 | 7.36 | 7.36 | 2.39% | 22,359 |
| Mar 16, 2026 | 6.96 | 7.66 | 6.87 | 7.19 | 7.19 | 4.68% | 52,283 |
| Mar 13, 2026 | 7.20 | 7.32 | 6.83 | 6.87 | 6.87 | -3.54% | 27,836 |
| Mar 12, 2026 | 7.14 | 7.20 | 6.87 | 7.12 | 7.12 | -0.19% | 24,438 |
| Mar 11, 2026 | 7.20 | 7.44 | 6.90 | 7.14 | 7.14 | -0.83% | 38,308 |
| Mar 10, 2026 | 6.88 | 7.44 | 6.76 | 7.20 | 7.20 | 4.59% | 54,816 |
| Mar 9, 2026 | 6.56 | 6.88 | 6.17 | 6.88 | 6.88 | 7.50% | 81,579 |
| Mar 6, 2026 | 6.48 | 6.56 | 5.87 | 6.40 | 6.40 | 0.95% | 121,775 |
| Mar 5, 2026 | 5.92 | 6.36 | 5.84 | 6.34 | 6.34 | 2.26% | 58,450 |
| Mar 4, 2026 | 5.93 | 6.24 | 5.85 | 6.20 | 6.20 | 3.09% | 57,120 |
| Mar 3, 2026 | 6.06 | 6.06 | 5.79 | 6.01 | 6.01 | 0.33% | 16,402 |
| Mar 2, 2026 | 5.68 | 6.00 | 5.68 | 5.99 | 5.99 | -0.09% | 12,898 |
| Feb 27, 2026 | 5.75 | 6.04 | 5.60 | 6.00 | 6.00 | 6.38% | 20,379 |
| Feb 26, 2026 | 5.90 | 5.91 | 5.57 | 5.64 | 5.64 | -0.70% | 27,046 |
| Feb 25, 2026 | 6.39 | 6.48 | 5.68 | 5.68 | 5.68 | -9.77% | 93,621 |
| Feb 24, 2026 | 6.16 | 6.55 | 6.16 | 6.30 | 6.30 | 2.18% | 53,958 |
| Feb 23, 2026 | 6.34 | 6.37 | 6.16 | 6.16 | 6.16 | -1.77% | 44,040 |
| Feb 20, 2026 | 6.48 | 6.72 | 6.27 | 6.27 | 6.27 | -3.35% | 60,595 |
| Feb 19, 2026 | 6.57 | 6.80 | 6.23 | 6.49 | 6.49 | -0.31% | 50,517 |
| Feb 18, 2026 | 6.28 | 6.53 | 6.12 | 6.51 | 6.51 | 7.07% | 38,266 |
| Feb 17, 2026 | 6.00 | 6.40 | 6.00 | 6.08 | 6.08 | 1.33% | 15,753 |
| Feb 13, 2026 | 6.48 | 6.60 | 6.00 | 6.00 | 6.00 | -3.49% | 52,086 |
| Feb 12, 2026 | 6.35 | 6.51 | 6.18 | 6.22 | 6.22 | -2.84% | 39,593 |
| Feb 11, 2026 | 6.71 | 6.72 | 6.24 | 6.40 | 6.40 | -1.39% | 40,865 |
| Feb 10, 2026 | 6.00 | 6.66 | 6.00 | 6.49 | 6.49 | 8.07% | 75,450 |
| Feb 9, 2026 | 6.08 | 6.17 | 5.84 | 6.00 | 6.00 | -1.12% | 23,536 |
| Feb 6, 2026 | 5.68 | 6.24 | 5.60 | 6.07 | 6.07 | 9.94% | 26,653 |
| Feb 5, 2026 | 5.68 | 6.16 | 5.50 | 5.52 | 5.52 | -4.75% | 40,851 |
| Feb 4, 2026 | 6.06 | 6.28 | 5.80 | 5.80 | 5.80 | -4.25% | 55,461 |
| Feb 3, 2026 | 5.90 | 6.32 | 5.79 | 6.06 | 6.06 | 2.15% | 54,688 |