Get the Stockscreener App
1.12
5.08%
-0.06
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 12, 2025, is $1.12.
- Scynexis Inc all-time high stock price is $150.00, occurred on January 13, 2015.
- The lowest Scynexis Inc stock price recorded was $0.66 on June 30, 2025. Since then, Scynexis Inc's stock price has risen over 69.70% to $1.12 now.
- The 52-week high stock price for SCYX is $1.66, representing a 48.21% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SCYX is $0.66, indicating a -41.07% decrease from the current share price, occurred on June 30, 2025.
- The closing price of Scynexis Inc (SCYX) stock in the beginning of 2024 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 12, 2025 | $1.31 | $1.08 | $0.23 | 685,259.0 | -5.08% |
| Sep 11, 2025 | $1.20 | $1.05 | $0.15 | 814,027.0 | +13.46% |
| Sep 10, 2025 | $1.06 | $0.9652 | $0.0948 | 604,837.0 | +8.53% |
| Sep 09, 2025 | $0.9836 | $0.91 | $0.0736 | 293,165.0 | +4.49% |
| Sep 08, 2025 | $0.9297 | $0.89 | $0.0397 | 103,347.0 | +3.04% |
| Sep 05, 2025 | $0.9189 | $0.8516 | $0.0673 | 191,392.0 | +2.43% |
| Sep 04, 2025 | $0.8689 | $0.8337 | $0.0352 | 88,088.0 | +3.43% |
| Sep 03, 2025 | $0.844 | $0.81 | $0.034 | 135,456.0 | +0.55% |
| Sep 02, 2025 | $0.8369 | $0.8181 | $0.0188 | 88,918.0 | +0.49% |
| Aug 29, 2025 | $0.841 | $0.8161 | $0.0249 | 61,647.0 | -2.17% |
| Aug 28, 2025 | $0.85 | $0.8183 | $0.0317 | 50,720.0 | +1.76% |
| Aug 27, 2025 | $0.85 | $0.8062 | $0.0438 | 54,173.0 | +1.87% |
| Aug 26, 2025 | $0.855 | $0.81 | $0.045 | 140,830.0 | -2.99% |
| Aug 25, 2025 | $0.88 | $0.81 | $0.07 | 185,739.0 | +3.57% |
| Aug 22, 2025 | $0.82 | $0.80 | $0.02 | 118,474.0 | +0.21% |
| Aug 21, 2025 | $0.827 | $0.80 | $0.027 | 32,864.0 | -0.70% |
| Aug 20, 2025 | $0.8247 | $0.7826 | $0.0421 | 94,313.0 | +3.80% |
| Aug 19, 2025 | $0.8361 | $0.7899 | $0.0462 | 74,360.0 | -1.56% |
| Aug 18, 2025 | $0.87 | $0.8001 | $0.0699 | 43,740.0 | -4.45% |
| Aug 15, 2025 | $0.8499 | $0.7945 | $0.0554 | 106,190.0 | +4.78% |
| Aug 14, 2025 | $0.88 | $0.8016 | $0.0784 | 137,084.0 | -5.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.31 | $0.81 | $0.50 | 3,689,748.0 | +34.71% |
| Aug, 2025 | $0.9212 | $0.68 | $0.2412 | 3,484,225.0 | +20.48% |
| Jul, 2025 | $0.83 | $0.6702 | $0.1598 | 4,130,795.0 | +2.27% |
| Jun, 2025 | $0.949 | $0.66 | $0.289 | 2,239,165.0 | -22.89% |
| May, 2025 | $1.06 | $0.72 | $0.34 | 3,970,675.0 | -11.42% |
| Apr, 2025 | $1.10 | $0.7284 | $0.3715 | 2,249,217.0 | +3.76% |
| Mar, 2025 | $1.15 | $0.8227 | $0.3273 | 2,576,504.0 | -7.56% |
| Feb, 2025 | $1.25 | $0.99 | $0.255 | 3,112,368.0 | -3.74% |
| Jan, 2025 | $1.49 | $1.01 | $0.48 | 5,050,677.0 | -11.57% |
Scynexis Inc Stock (SCYX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.39 | $0.9006 | $0.4889 | 4,496,456.0 | -21.90% |
| Nov, 2024 | $1.42 | $1.15 | $0.2699 | 3,293,046.0 | +0.74% |
| Oct, 2024 | $1.62 | $1.33 | $0.29 | 3,170,444.0 | -8.72% |
| Sep, 2024 | $1.66 | $1.26 | $0.40 | 2,972,868.0 | +2.05% |
| Aug, 2024 | $2.13 | $1.42 | $0.71 | 3,161,414.0 | -31.46% |
| Jul, 2024 | $2.29 | $1.80 | $0.49 | 2,714,428.0 | +6.50% |
| Jun, 2024 | $2.60 | $1.75 | $0.8465 | 3,001,051.0 | -17.18% |
| May, 2024 | $3.07 | $1.61 | $1.46 | 7,808,925.0 | +42.90% |
| Apr, 2024 | $1.95 | $1.37 | $0.58 | 4,654,265.0 | +14.97% |
| Mar, 2024 | $1.75 | $1.35 | $0.398 | 4,416,080.0 | -9.26% |
| Feb, 2024 | $2.17 | $1.55 | $0.6196 | 3,829,794.0 | -21.36% |
| Jan, 2024 | $2.36 | $1.79 | $0.5745 | 3,700,925.0 | -7.62% |
Scynexis Inc Stock (SCYX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.37 | $1.60 | $0.77 | 5,057,492.0 | +32.74% |
| Nov, 2023 | $1.95 | $1.48 | $0.47 | 4,684,960.0 | -11.11% |
| Oct, 2023 | $2.32 | $1.61 | $0.71 | 6,276,003.0 | -17.11% |
| Sep, 2023 | $3.87 | $1.73 | $2.14 | 11,036,377.0 | -35.23% |
| Aug, 2023 | $3.76 | $2.54 | $1.22 | 10,306,857.0 | +19.32% |
| Jul, 2023 | $3.21 | $2.61 | $0.60 | 3,976,754.0 | +0.00% |
| Jun, 2023 | $3.10 | $2.34 | $0.7597 | 8,318,386.0 | +18.00% |
| May, 2023 | $3.23 | $2.46 | $0.765 | 8,734,367.0 | -20.63% |
| Apr, 2023 | $3.84 | $2.80 | $1.04 | 26,539,772.0 | +5.00% |
| Mar, 2023 | $3.10 | $1.15 | $1.95 | 84,983,187.0 | +101.34% |
| Feb, 2023 | $1.88 | $1.46 | $0.42 | 1,118,403.0 | -18.80% |
| Jan, 2023 | $2.00 | $1.43 | $0.57 | 1,691,589.0 | +17.63% |
2.67%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):