Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
5.30
-0.08 (-1.49%)
Jun 26, 2025, 4:00 PM - Market closed
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.36 | 5.42 | 5.26 | 5.30 | 5.30 | -1.49% | 47,075 |
| Jun 25, 2025 | 5.39 | 5.45 | 5.16 | 5.38 | 5.38 | -2.18% | 38,790 |
| Jun 24, 2025 | 4.98 | 5.60 | 4.98 | 5.50 | 5.50 | 10.44% | 135,299 |
| Jun 23, 2025 | 4.91 | 4.98 | 4.53 | 4.98 | 4.98 | 1.43% | 111,112 |
| Jun 20, 2025 | 4.80 | 4.92 | 4.64 | 4.91 | 4.91 | 2.51% | 96,085 |
| Jun 18, 2025 | 4.70 | 4.90 | 4.66 | 4.79 | 4.79 | 3.23% | 53,440 |
| Jun 17, 2025 | 4.71 | 4.80 | 4.56 | 4.64 | 4.64 | -3.13% | 99,856 |
| Jun 16, 2025 | 4.82 | 4.97 | 4.71 | 4.79 | 4.79 | -0.62% | 103,807 |
| Jun 13, 2025 | 5.10 | 5.30 | 4.78 | 4.82 | 4.82 | -7.13% | 140,974 |
| Jun 12, 2025 | 5.60 | 5.60 | 5.15 | 5.19 | 5.19 | -7.16% | 263,812 |
| Jun 11, 2025 | 6.01 | 6.14 | 5.57 | 5.59 | 5.59 | -7.30% | 112,092 |
| Jun 10, 2025 | 6.11 | 6.44 | 5.95 | 6.03 | 6.03 | -2.43% | 109,692 |
| Jun 9, 2025 | 6.30 | 6.47 | 5.93 | 6.18 | 6.18 | -2.06% | 151,862 |
| Jun 6, 2025 | 6.60 | 6.94 | 6.25 | 6.31 | 6.31 | -2.47% | 159,310 |
| Jun 5, 2025 | 7.28 | 7.52 | 6.28 | 6.47 | 6.47 | -7.17% | 185,324 |
| Jun 4, 2025 | 5.57 | 7.03 | 5.47 | 6.97 | 6.97 | 27.42% | 258,061 |
| Jun 3, 2025 | 4.90 | 5.50 | 4.76 | 5.47 | 5.47 | 11.41% | 90,590 |
| Jun 2, 2025 | 5.04 | 5.30 | 4.81 | 4.91 | 4.91 | -4.10% | 95,895 |
| May 30, 2025 | 5.60 | 5.65 | 5.05 | 5.12 | 5.12 | -9.38% | 129,447 |
| May 29, 2025 | 5.64 | 5.94 | 5.26 | 5.65 | 5.65 | 7.62% | 117,490 |
| May 28, 2025 | 5.00 | 5.76 | 4.94 | 5.25 | 5.25 | 8.25% | 226,874 |
| May 27, 2025 | 4.68 | 5.09 | 4.60 | 4.85 | 4.85 | 6.59% | 109,638 |
| May 23, 2025 | 4.58 | 4.73 | 4.43 | 4.55 | 4.55 | -2.78% | 86,445 |
| May 22, 2025 | 4.74 | 4.95 | 4.51 | 4.68 | 4.68 | -1.27% | 123,563 |
| May 21, 2025 | 5.04 | 5.28 | 4.65 | 4.74 | 4.74 | -5.20% | 139,577 |
| May 20, 2025 | 4.72 | 5.31 | 4.67 | 5.00 | 5.00 | 6.50% | 181,500 |
| May 19, 2025 | 4.15 | 4.74 | 4.08 | 4.70 | 4.70 | 11.52% | 117,344 |
| May 16, 2025 | 4.30 | 4.40 | 4.05 | 4.21 | 4.21 | 2.18% | 98,452 |
| May 15, 2025 | 4.32 | 4.39 | 4.02 | 4.12 | 4.12 | -7.83% | 125,026 |
| May 14, 2025 | 4.21 | 4.88 | 4.21 | 4.47 | 4.47 | 6.68% | 211,546 |
| May 13, 2025 | 4.07 | 4.29 | 3.94 | 4.19 | 4.19 | 2.20% | 112,323 |
| May 12, 2025 | 4.26 | 4.46 | 3.92 | 4.10 | 4.10 | 2.24% | 127,187 |
| May 9, 2025 | 4.38 | 4.54 | 3.95 | 4.01 | 4.01 | -8.66% | 185,289 |
| May 8, 2025 | 4.61 | 4.92 | 4.20 | 4.39 | 4.39 | -4.77% | 225,061 |
| May 7, 2025 | 4.83 | 5.31 | 4.60 | 4.61 | 4.61 | -6.11% | 113,283 |
| May 6, 2025 | 5.36 | 5.45 | 4.78 | 4.91 | 4.91 | -9.58% | 114,983 |
| May 5, 2025 | 5.58 | 6.13 | 5.23 | 5.43 | 5.43 | -0.18% | 249,433 |
| May 2, 2025 | 5.10 | 5.58 | 5.10 | 5.44 | 5.44 | 6.67% | 144,245 |
| May 1, 2025 | 4.74 | 5.16 | 4.61 | 5.10 | 5.10 | 7.59% | 196,935 |
| Apr 30, 2025 | 4.98 | 5.59 | 4.51 | 4.74 | 4.74 | 2.82% | 504,514 |
| Apr 29, 2025 | 5.06 | 5.74 | 4.55 | 4.61 | 4.61 | -6.87% | 292,297 |
| Apr 28, 2025 | 4.80 | 5.23 | 4.55 | 4.95 | 4.95 | 6.00% | 131,201 |
| Apr 25, 2025 | 4.29 | 4.98 | 4.24 | 4.67 | 4.67 | 5.42% | 122,964 |
| Apr 24, 2025 | 4.10 | 4.59 | 4.00 | 4.43 | 4.43 | 9.11% | 164,410 |
| Apr 23, 2025 | 3.80 | 4.94 | 3.80 | 4.06 | 4.06 | 1.75% | 288,738 |
| Apr 22, 2025 | 4.76 | 4.98 | 3.60 | 3.99 | 3.99 | -15.11% | 385,900 |
| Apr 21, 2025 | 5.80 | 5.96 | 4.56 | 4.70 | 4.70 | -21.93% | 155,691 |
| Apr 17, 2025 | 6.06 | 6.32 | 5.80 | 6.02 | 6.02 | -1.63% | 109,061 |
| Apr 16, 2025 | 6.70 | 7.19 | 5.90 | 6.12 | 6.12 | -11.56% | 345,057 |
| Apr 15, 2025 | 6.72 | 7.64 | 6.20 | 6.92 | 6.92 | 4.90% | 171,171 |