Get the Stockscreener App
5.18
1.17%
0.06
After Hours:
5.00
-0.18
-3.47%
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 August 14, 2026, is $5.18.
- 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 816.81% to $5.18 now.
- The 52-week high stock price for SCYX is $10.48, representing a 102.32% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for SCYX is $3.53, indicating a -31.85% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 06, 2026 | $5.42 | $5.13 | $0.285 | 67,384.0 | +0.78% |
| Aug 05, 2026 | $5.40 | $5.01 | $0.39 | 96,062.0 | -4.44% |
| Aug 04, 2026 | $5.54 | $5.02 | $0.5199 | 176,155.0 | +6.51% |
| Aug 03, 2026 | $5.20 | $4.41 | $0.79 | 431,568.0 | +4.75% |
| Jul 31, 2026 | $4.95 | $3.60 | $1.35 | 3,165,141.0 | +29.76% |
| Jul 30, 2026 | $3.86 | $3.54 | $0.315 | 58,897.0 | -1.06% |
| Jul 29, 2026 | $3.86 | $3.54 | $0.32 | 46,971.0 | +3.86% |
| Jul 28, 2026 | $3.76 | $3.53 | $0.2299 | 27,181.0 | +1.68% |
| Jul 27, 2026 | $3.92 | $3.53 | $0.385 | 103,762.0 | -4.29% |
| Jul 24, 2026 | $4.09 | $3.68 | $0.41 | 90,940.0 | -5.81% |
| Jul 23, 2026 | $4.11 | $3.75 | $0.36 | 31,942.0 | +0.13% |
| Jul 22, 2026 | $4.22 | $3.85 | $0.37 | 165,764.0 | -2.35% |
| Jul 21, 2026 | $4.10 | $3.90 | $0.20 | 38,235.0 | +3.98% |
| Jul 20, 2026 | $4.30 | $3.87 | $0.43 | 51,832.0 | -8.78% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.54 | $4.41 | $1.13 | 1,495,022.0 | +7.02% |
| 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% |
0.79%
5.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):