Get the Stockscreener App
0.6385
0.96%
0.0061
Pre-market:
.64
0.0015
+0.23%
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 January 02, 2026, is $0.6385.
- 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 13.01% to $0.6385 now.
- The 52-week high stock price for SCYX is $1.42, representing a 122.40% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for SCYX is $0.565, indicating a -11.51% decrease from the current share price, occurred on November 17, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $0.64 | $0.62 | $0.02 | 136,756.0 | +0.96% |
| Dec 31, 2025 | $0.6341 | $0.604 | $0.0301 | 283,121.0 | +4.43% |
| Dec 30, 2025 | $0.6408 | $0.5999 | $0.0409 | 367,166.0 | -2.87% |
| Dec 29, 2025 | $0.6446 | $0.5873 | $0.0573 | 562,456.0 | +6.20% |
| Dec 26, 2025 | $0.5999 | $0.5808 | $0.0191 | 581,490.0 | -1.34% |
| Dec 24, 2025 | $0.6087 | $0.5802 | $0.0285 | 188,548.0 | +1.78% |
| Dec 23, 2025 | $0.619 | $0.5779 | $0.0411 | 2,389,542.0 | -4.54% |
| Dec 22, 2025 | $0.6325 | $0.6113 | $0.0212 | 237,941.0 | -2.31% |
| Dec 19, 2025 | $0.63 | $0.6208 | $0.0092 | 235,170.0 | -0.56% |
| Dec 18, 2025 | $0.6454 | $0.6205 | $0.0249 | 514,426.0 | +0.10% |
| Dec 17, 2025 | $0.638 | $0.62 | $0.018 | 279,684.0 | -0.21% |
| Dec 16, 2025 | $0.6395 | $0.62 | $0.0195 | 304,187.0 | -1.00% |
| Dec 15, 2025 | $0.6521 | $0.63 | $0.0221 | 369,036.0 | -1.29% |
| Dec 12, 2025 | $0.6549 | $0.6346 | $0.0203 | 284,204.0 | +0.17% |
| Dec 11, 2025 | $0.6588 | $0.634 | $0.0248 | 215,666.0 | -0.80% |
| Dec 10, 2025 | $0.6688 | $0.635 | $0.0338 | 299,004.0 | +0.78% |
| Dec 09, 2025 | $0.6573 | $0.634 | $0.0233 | 299,805.0 | -0.94% |
| Dec 08, 2025 | $0.6695 | $0.65 | $0.0195 | 316,302.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.64 | $0.62 | $0.02 | 273,512.0 | +0.96% |
Scynexis Inc Stock (SCYX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.6977 | $0.5779 | $0.1198 | 8,237,158.0 | -12.24% |
| Nov, 2025 | $0.73 | $0.565 | $0.165 | 12,229,011.0 | +4.56% |
| Oct, 2025 | $0.905 | $0.6496 | $0.2554 | 12,525,399.0 | -14.29% |
| Sep, 2025 | $1.31 | $0.745 | $0.565 | 10,546,513.0 | -7.39% |
| 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% |
2.19%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):