Get the Stockscreener App
0.9429
4.20%
-0.0413
Pre-market:
.94
-0.0029
-0.31%
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 May 05, 2026, is $0.9429.
- 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 66.88% to $0.9429 now.
- The 52-week high stock price for SCYX is $1.31, representing a 38.93% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for SCYX is $0.565, indicating a -40.08% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.9999 | $0.93 | $0.0699 | 365,408.0 | -4.20% |
| May 04, 2026 | $1.03 | $0.96 | $0.07 | 371,002.0 | -0.62% |
| May 01, 2026 | $1.02 | $0.9391 | $0.0809 | 455,813.0 | +6.48% |
| Apr 30, 2026 | $0.9488 | $0.93 | $0.0188 | 184,476.0 | -0.46% |
| Apr 29, 2026 | $0.9925 | $0.93 | $0.0625 | 187,365.0 | -5.22% |
| Apr 28, 2026 | $1.00 | $0.9701 | $0.0343 | 265,745.0 | -1.42% |
| Apr 27, 2026 | $1.09 | $1.00 | $0.09 | 155,990.0 | -1.96% |
| Apr 24, 2026 | $1.05 | $0.9889 | $0.0611 | 155,393.0 | -2.86% |
| Apr 23, 2026 | $1.05 | $0.9642 | $0.0858 | 583,181.0 | +1.94% |
| Apr 22, 2026 | $1.07 | $0.999 | $0.0746 | 590,971.0 | -2.83% |
| Apr 21, 2026 | $1.09 | $1.03 | $0.055 | 346,469.0 | -0.93% |
| Apr 20, 2026 | $1.12 | $1.05 | $0.07 | 545,356.0 | -3.60% |
| Apr 17, 2026 | $1.14 | $1.07 | $0.0699 | 772,361.0 | +5.71% |
| Apr 16, 2026 | $1.14 | $1.04 | $0.10 | 465,251.0 | -5.41% |
| Apr 15, 2026 | $1.14 | $1.04 | $0.10 | 624,310.0 | +8.82% |
| Apr 14, 2026 | $1.08 | $1.01 | $0.07 | 400,800.0 | +0.99% |
| Apr 13, 2026 | $1.03 | $0.97 | $0.06 | 298,485.0 | +1.00% |
| Apr 10, 2026 | $1.05 | $0.96 | $0.09 | 601,413.0 | +0.81% |
| Apr 09, 2026 | $0.9986 | $0.9503 | $0.0483 | 361,196.0 | -0.40% |
| Apr 08, 2026 | $1.00 | $0.92 | $0.085 | 599,327.0 | +3.87% |
| Apr 07, 2026 | $0.9841 | $0.89 | $0.0941 | 244,748.0 | +4.57% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.03 | $0.93 | $0.10 | 1,557,631.0 | +1.39% |
| Apr, 2026 | $1.14 | $0.8255 | $0.3145 | 8,786,294.0 | +1.43% |
| Mar, 2026 | $0.958 | $0.71 | $0.248 | 18,364,960.0 | +22.25% |
| Feb, 2026 | $0.85 | $0.6871 | $0.163 | 6,899,702.0 | +5.49% |
| Jan, 2026 | $0.869 | $0.62 | $0.249 | 9,763,666.0 | +12.43% |
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% |
0.67%
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):