Get the Stockscreener App
0.68
1.45%
-0.010
After Hours:
.68
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 November 21, 2025, is $0.68.
- 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 20.35% to $0.68 now.
- The 52-week high stock price for SCYX is $1.49, representing a 119.12% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for SCYX is $0.565, indicating a -16.91% decrease from the current share price, occurred on November 17, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.73 | $0.6126 | $0.1174 | 1,016,050.0 | -1.45% |
| Nov 20, 2025 | $0.7271 | $0.6075 | $0.1196 | 2,691,279.0 | +16.95% |
| Nov 19, 2025 | $0.6295 | $0.583 | $0.0465 | 736,128.0 | +1.76% |
| Nov 18, 2025 | $0.6103 | $0.57 | $0.0403 | 421,220.0 | +0.43% |
| Nov 17, 2025 | $0.6435 | $0.565 | $0.0785 | 1,110,690.0 | -1.45% |
| Nov 14, 2025 | $0.5998 | $0.5801 | $0.0197 | 196,562.0 | -0.73% |
| Nov 13, 2025 | $0.62 | $0.5852 | $0.0348 | 404,508.0 | -0.10% |
| Nov 12, 2025 | $0.625 | $0.5866 | $0.0384 | 539,265.0 | -1.70% |
| Nov 11, 2025 | $0.6125 | $0.588 | $0.0245 | 291,830.0 | +0.15% |
| Nov 10, 2025 | $0.6399 | $0.5851 | $0.0548 | 1,000,477.0 | +0.84% |
| Nov 07, 2025 | $0.6388 | $0.5816 | $0.0572 | 310,518.0 | -0.23% |
| Nov 06, 2025 | $0.6463 | $0.585 | $0.0613 | 587,366.0 | -5.48% |
| Nov 05, 2025 | $0.6455 | $0.615 | $0.0305 | 356,921.0 | +0.14% |
| Nov 04, 2025 | $0.65 | $0.62 | $0.03 | 401,700.0 | -1.35% |
| Nov 03, 2025 | $0.682 | $0.6283 | $0.0538 | 461,659.0 | -3.23% |
| Oct 31, 2025 | $0.691 | $0.6496 | $0.0414 | 419,463.0 | -3.93% |
| Oct 30, 2025 | $0.7169 | $0.682 | $0.0349 | 278,142.0 | +0.01% |
| Oct 29, 2025 | $0.725 | $0.681 | $0.044 | 294,531.0 | -3.93% |
| Oct 28, 2025 | $0.7699 | $0.7121 | $0.0578 | 1,094,958.0 | -5.05% |
| Oct 27, 2025 | $0.786 | $0.75 | $0.036 | 496,331.0 | -2.21% |
| Oct 24, 2025 | $0.795 | $0.77 | $0.025 | 266,864.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.73 | $0.565 | $0.165 | 11,542,223.0 | +3.03% |
| 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% |
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% |
3.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):