Get the Stockscreener App
5.30
0.84%
-0.045
Scynexis Inc Stock (SCYX) Price History
The historical daily chart and data for Scynexis Inc stock (SCYX), show that the latest closing stock price as of September 04, 2026, is $5.30.
- Scynexis Inc all-time high stock price is $150.00, occurred on January 13, 2015.
- The lowest Scynexis Inc stock price recorded was $0.565 on November 17, 2025. Since then, Scynexis Inc's stock price has risen over 838.05% to $5.30 now.
- The 52-week high stock price for SCYX is $10.48, representing a 97.74% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for SCYX is $3.53, indicating a -33.40% decrease from the current share price, occurred on July 27, 2026.
- The closing price of Scynexis Inc (SCYX) stock in the beginning of 2025 was $6.64. The stock closed the year at $1.56, a loss of over -76.51% for the year.
The table below shows more information about SCYX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $5.45 | $5.18 | $0.27 | 55,491.0 | -0.84% |
| Sep 03, 2026 | $5.37 | $5.03 | $0.3399 | 33,713.0 | +2.39% |
| Sep 02, 2026 | $5.33 | $5.13 | $0.20 | 39,646.0 | +0.97% |
| Sep 01, 2026 | $5.34 | $5.11 | $0.23 | 76,076.0 | -1.15% |
| Aug 31, 2026 | $5.50 | $5.21 | $0.285 | 40,481.0 | -2.97% |
| Aug 28, 2026 | $5.70 | $5.35 | $0.35 | 56,834.0 | -2.36% |
| Aug 27, 2026 | $5.70 | $5.39 | $0.3106 | 87,055.0 | -2.65% |
| Aug 26, 2026 | $6.09 | $5.10 | $0.99 | 220,379.0 | +9.25% |
| Aug 25, 2026 | $5.53 | $5.14 | $0.39 | 124,232.0 | -1.33% |
| Aug 24, 2026 | $5.33 | $5.00 | $0.33 | 123,942.0 | +3.14% |
| Aug 21, 2026 | $5.41 | $5.05 | $0.3555 | 35,168.0 | -2.30% |
| Aug 20, 2026 | $5.28 | $5.10 | $0.1776 | 24,599.0 | +1.36% |
| Aug 19, 2026 | $5.39 | $5.09 | $0.305 | 56,523.0 | +0.19% |
| Aug 18, 2026 | $5.20 | $5.04 | $0.16 | 37,963.0 | +0.98% |
| Aug 17, 2026 | $5.52 | $4.90 | $0.62 | 127,029.0 | -1.74% |
| Aug 14, 2026 | $5.35 | $4.99 | $0.36 | 101,187.0 | +1.17% |
| Aug 13, 2026 | $5.14 | $4.80 | $0.34 | 77,001.0 | +6.44% |
| Aug 12, 2026 | $4.92 | $4.71 | $0.21 | 37,702.0 | -0.52% |
| Aug 11, 2026 | $5.22 | $4.65 | $0.57 | 261,077.0 | -6.21% |
| Aug 10, 2026 | $5.30 | $5.05 | $0.25 | 51,102.0 | -1.62% |
| Aug 07, 2026 | $5.52 | $5.21 | $0.31 | 94,597.0 | +0.77% |
Scynexis Inc Stock (SCYX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Scynexis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCYX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Scynexis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Scynexis Inc Stock (SCYX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.45 | $5.03 | $0.4199 | 260,417.0 | +1.34% |
| Aug, 2026 | $6.09 | $4.41 | $1.68 | 2,328,040.0 | +8.06% |
| Jul, 2026 | $5.10 | $3.53 | $1.57 | 4,864,997.0 | +18.92% |
| Jun, 2026 | $5.62 | $3.68 | $1.94 | 1,628,537.0 | -27.84% |
| May, 2026 | $8.24 | $5.06 | $3.18 | 1,074,822.5 | -24.19% |
| Apr, 2026 | $9.12 | $6.60 | $2.52 | 1,098,286.8 | +1.43% |
| Mar, 2026 | $7.66 | $5.68 | $1.98 | 2,295,620.0 | +22.25% |
| Feb, 2026 | $6.80 | $5.50 | $1.30 | 862,462.8 | +5.49% |
| Jan, 2026 | $6.95 | $4.96 | $1.99 | 1,220,458.3 | +12.43% |
Scynexis Inc Stock (SCYX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.58 | $4.62 | $0.9585 | 1,029,644.8 | -12.24% |
| Nov, 2025 | $5.84 | $4.52 | $1.32 | 1,528,626.4 | +4.56% |
| Oct, 2025 | $7.24 | $5.20 | $2.04 | 1,565,674.9 | -14.29% |
| Sep, 2025 | $10.48 | $5.96 | $4.52 | 1,318,314.1 | -7.39% |
| Aug, 2025 | $7.37 | $5.44 | $1.93 | 435,528.1 | +20.48% |
| Jul, 2025 | $6.64 | $5.36 | $1.28 | 516,349.4 | +2.27% |
| Jun, 2025 | $7.59 | $5.28 | $2.31 | 279,895.6 | -22.89% |
| May, 2025 | $8.48 | $5.76 | $2.72 | 496,334.4 | -11.42% |
| Apr, 2025 | $8.80 | $5.83 | $2.97 | 281,152.1 | +3.76% |
| Mar, 2025 | $9.20 | $6.58 | $2.62 | 322,063.0 | -7.56% |
| Feb, 2025 | $9.96 | $7.92 | $2.04 | 389,046.0 | -3.74% |
| Jan, 2025 | $11.92 | $8.08 | $3.84 | 631,334.6 | -11.57% |
Scynexis Inc Stock (SCYX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.12 | $7.20 | $3.91 | 562,057.0 | -21.90% |
| Nov, 2024 | $11.36 | $9.20 | $2.16 | 411,630.8 | +0.74% |
| Oct, 2024 | $12.96 | $10.64 | $2.32 | 396,305.5 | -8.72% |
| Sep, 2024 | $13.28 | $10.08 | $3.20 | 371,608.5 | +2.05% |
| Aug, 2024 | $17.04 | $11.36 | $5.68 | 395,176.8 | -31.46% |
| Jul, 2024 | $18.32 | $14.40 | $3.92 | 339,303.5 | +6.50% |
| Jun, 2024 | $20.77 | $14.00 | $6.77 | 375,131.4 | -17.18% |
| May, 2024 | $24.56 | $12.88 | $11.68 | 976,115.6 | +42.90% |
| Apr, 2024 | $15.60 | $10.96 | $4.64 | 581,783.1 | +14.97% |
| Mar, 2024 | $13.98 | $10.80 | $3.18 | 552,010.0 | -9.26% |
| Feb, 2024 | $17.36 | $12.40 | $4.96 | 478,724.3 | -21.36% |
| Jan, 2024 | $18.92 | $14.32 | $4.60 | 462,615.6 | -7.62% |
1.66%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):