Get the Stockscreener App
0.6811
1.30%
-0.009
After Hours:
.70
0.0189
+2.77%
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 01, 2025, is $0.6811.
- 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 3.20% to $0.6811 now.
- The 52-week high stock price for SCYX is $2.00, representing a 193.64% increase from the current share price, occurred on August 06, 2024.
- The 52-week low stock price for SCYX is $0.66, indicating a -3.10% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.70 | $0.6805 | $0.0195 | 125,027.0 | -1.30% |
| Jul 31, 2025 | $0.6901 | $0.675 | $0.0151 | 291,280.0 | -1.40% |
| Jul 30, 2025 | $0.72 | $0.6852 | $0.0348 | 175,571.0 | -1.28% |
| Jul 29, 2025 | $0.73 | $0.70 | $0.03 | 152,796.0 | -3.22% |
| Jul 28, 2025 | $0.74 | $0.7201 | $0.0199 | 147,587.0 | +0.34% |
| Jul 25, 2025 | $0.7439 | $0.73 | $0.0139 | 59,679.0 | -1.07% |
| Jul 24, 2025 | $0.7431 | $0.7151 | $0.028 | 112,406.0 | +0.54% |
| Jul 23, 2025 | $0.738 | $0.726 | $0.012 | 46,996.0 | +3.38% |
| Jul 22, 2025 | $0.7257 | $0.705 | $0.0207 | 77,056.0 | -0.21% |
| Jul 21, 2025 | $0.742 | $0.701 | $0.041 | 119,540.0 | -1.86% |
| Jul 18, 2025 | $0.7541 | $0.7008 | $0.0533 | 147,032.0 | -2.03% |
| Jul 17, 2025 | $0.7726 | $0.7255 | $0.0471 | 271,919.0 | -2.63% |
| Jul 16, 2025 | $0.79 | $0.7435 | $0.0465 | 153,839.0 | +0.00% |
| Jul 15, 2025 | $0.825 | $0.745 | $0.08 | 305,395.0 | -7.20% |
| Jul 14, 2025 | $0.83 | $0.7027 | $0.1273 | 815,959.0 | +16.50% |
| Jul 11, 2025 | $0.7079 | $0.6901 | $0.0178 | 118,694.0 | +0.43% |
| Jul 10, 2025 | $0.71 | $0.6806 | $0.0295 | 140,758.0 | +0.72% |
| Jul 09, 2025 | $0.72 | $0.6702 | $0.0498 | 429,670.0 | -2.17% |
| Jul 08, 2025 | $0.7383 | $0.7078 | $0.0305 | 208,395.0 | +0.37% |
| Jul 07, 2025 | $0.74 | $0.7015 | $0.0385 | 120,823.0 | -3.23% |
| Jul 03, 2025 | $0.75 | $0.72 | $0.03 | 70,952.0 | +1.57% |
| Jul 02, 2025 | $0.73 | $0.7179 | $0.0121 | 53,833.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.70 | $0.6805 | $0.0195 | 125,027.0 | +0.00% |
| Jul, 2025 | $0.83 | $0.6702 | $0.1598 | 4,255,822.0 | +0.93% |
| 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% |
0.87%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):