Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
17.76
-0.47 (-2.58%)
At close: Aug 29, 2025, 4:00 PM
17.83
+0.07 (0.39%)
After-hours: Aug 29, 2025, 7:23 PM EDT
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.03 | 18.10 | 17.50 | 17.76 | 17.76 | -2.58% | 70,512 |
| Aug 28, 2025 | 18.56 | 18.56 | 17.50 | 18.23 | 18.23 | 1.17% | 108,921 |
| Aug 27, 2025 | 18.00 | 18.63 | 17.35 | 18.02 | 18.02 | - | 162,271 |
| Aug 26, 2025 | 18.40 | 19.73 | 17.80 | 18.02 | 18.02 | -1.48% | 177,730 |
| Aug 25, 2025 | 18.73 | 19.00 | 17.90 | 18.29 | 18.29 | -3.07% | 192,025 |
| Aug 22, 2025 | 17.32 | 20.41 | 17.32 | 18.87 | 18.87 | 10.09% | 466,157 |
| Aug 21, 2025 | 16.55 | 17.33 | 15.61 | 17.14 | 17.14 | -2.45% | 239,611 |
| Aug 20, 2025 | 17.51 | 17.89 | 16.01 | 17.57 | 17.57 | -2.17% | 211,780 |
| Aug 19, 2025 | 19.16 | 19.65 | 17.40 | 17.96 | 17.96 | -7.33% | 251,878 |
| Aug 18, 2025 | 18.08 | 19.78 | 17.50 | 19.38 | 19.38 | 7.19% | 389,767 |
| Aug 15, 2025 | 17.62 | 20.40 | 17.40 | 18.08 | 18.08 | 4.09% | 540,435 |
| Aug 14, 2025 | 21.90 | 22.01 | 16.60 | 17.37 | 17.37 | -17.29% | 540,357 |
| Aug 13, 2025 | 19.45 | 21.61 | 19.16 | 21.00 | 21.00 | 18.85% | 444,457 |
| Aug 12, 2025 | 15.98 | 19.09 | 15.61 | 17.67 | 17.67 | 11.69% | 401,155 |
| Aug 11, 2025 | 16.44 | 16.46 | 15.37 | 15.82 | 15.82 | 0.64% | 125,753 |
| Aug 8, 2025 | 15.54 | 16.03 | 15.16 | 15.72 | 15.72 | -0.95% | 98,184 |
| Aug 7, 2025 | 15.17 | 15.90 | 14.78 | 15.87 | 15.87 | 6.44% | 160,671 |
| Aug 6, 2025 | 13.67 | 14.95 | 13.67 | 14.91 | 14.91 | 6.58% | 128,275 |
| Aug 5, 2025 | 14.67 | 14.81 | 13.67 | 13.99 | 13.99 | -6.48% | 170,211 |
| Aug 4, 2025 | 13.42 | 15.59 | 13.00 | 14.96 | 14.96 | 11.56% | 214,115 |
| Aug 1, 2025 | 12.98 | 13.98 | 12.71 | 13.41 | 13.41 | -0.07% | 146,339 |
| Jul 31, 2025 | 13.00 | 14.77 | 12.59 | 13.42 | 13.42 | 3.71% | 187,099 |
| Jul 30, 2025 | 16.06 | 16.26 | 12.81 | 12.94 | 12.94 | -18.87% | 386,933 |
| Jul 29, 2025 | 16.26 | 17.76 | 14.26 | 15.95 | 15.95 | 2.77% | 550,545 |
| Jul 28, 2025 | 12.46 | 16.47 | 12.17 | 15.52 | 15.52 | 29.77% | 840,408 |
| Jul 25, 2025 | 10.88 | 11.98 | 10.14 | 11.96 | 11.96 | 11.57% | 241,304 |
| Jul 24, 2025 | 11.70 | 12.41 | 10.50 | 10.72 | 10.72 | -5.63% | 297,552 |
| Jul 23, 2025 | 8.80 | 11.79 | 8.75 | 11.36 | 11.36 | 28.51% | 616,677 |
| Jul 22, 2025 | 8.77 | 8.98 | 7.98 | 8.84 | 8.84 | 2.79% | 213,458 |
| Jul 21, 2025 | 8.90 | 9.10 | 8.46 | 8.60 | 8.60 | -2.93% | 124,649 |
| Jul 18, 2025 | 9.50 | 9.69 | 8.70 | 8.86 | 8.86 | -4.22% | 241,328 |
| Jul 17, 2025 | 7.21 | 9.34 | 7.05 | 9.25 | 9.25 | 32.14% | 406,479 |
| Jul 16, 2025 | 6.78 | 7.20 | 6.73 | 7.00 | 7.00 | 4.01% | 107,601 |
| Jul 15, 2025 | 6.35 | 6.79 | 6.17 | 6.73 | 6.73 | 6.49% | 88,280 |
| Jul 14, 2025 | 6.43 | 6.64 | 6.23 | 6.32 | 6.32 | -2.17% | 89,472 |
| Jul 11, 2025 | 6.56 | 6.60 | 6.20 | 6.46 | 6.46 | -0.46% | 84,322 |
| Jul 10, 2025 | 6.40 | 6.59 | 6.24 | 6.49 | 6.49 | 1.41% | 66,386 |
| Jul 9, 2025 | 6.35 | 6.50 | 6.22 | 6.40 | 6.40 | 1.11% | 81,661 |
| Jul 8, 2025 | 6.26 | 6.76 | 6.22 | 6.33 | 6.33 | 1.28% | 73,606 |
| Jul 7, 2025 | 6.25 | 6.39 | 6.08 | 6.25 | 6.25 | -1.73% | 43,782 |
| Jul 3, 2025 | 6.24 | 6.37 | 6.00 | 6.36 | 6.36 | 1.92% | 26,329 |
| Jul 2, 2025 | 6.06 | 6.39 | 6.06 | 6.24 | 6.24 | 3.31% | 113,411 |
| Jul 1, 2025 | 5.81 | 6.33 | 5.72 | 6.04 | 6.04 | 2.55% | 60,315 |
| Jun 30, 2025 | 6.12 | 6.24 | 5.85 | 5.89 | 5.89 | -2.64% | 70,927 |
| Jun 27, 2025 | 5.30 | 6.47 | 5.30 | 6.05 | 6.05 | 14.15% | 181,519 |
| Jun 26, 2025 | 5.36 | 5.42 | 5.26 | 5.30 | 5.30 | -1.49% | 47,321 |
| 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 |