Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
8.28
-0.53 (-6.02%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.72 | 9.01 | 8.15 | 8.28 | 8.28 | -6.02% | 31,818 |
| Mar 12, 2026 | 9.05 | 9.19 | 8.69 | 8.81 | 8.81 | -4.55% | 34,633 |
| Mar 11, 2026 | 8.54 | 9.77 | 8.37 | 9.23 | 9.23 | 6.71% | 51,378 |
| Mar 10, 2026 | 8.59 | 8.79 | 8.33 | 8.65 | 8.65 | 0.82% | 19,677 |
| Mar 9, 2026 | 8.31 | 8.62 | 8.00 | 8.58 | 8.58 | 1.18% | 16,859 |
| Mar 6, 2026 | 8.26 | 8.48 | 7.98 | 8.48 | 8.48 | 0.71% | 22,574 |
| Mar 5, 2026 | 8.68 | 8.87 | 8.21 | 8.42 | 8.42 | -3.55% | 20,479 |
| Mar 4, 2026 | 8.63 | 8.89 | 8.45 | 8.73 | 8.73 | -2.68% | 25,378 |
| Mar 3, 2026 | 7.85 | 9.00 | 7.69 | 8.97 | 8.97 | 10.88% | 122,933 |
| Mar 2, 2026 | 7.96 | 8.22 | 7.90 | 8.09 | 8.09 | -1.46% | 17,198 |
| Feb 27, 2026 | 8.12 | 8.21 | 7.74 | 8.21 | 8.21 | 1.11% | 33,271 |
| Feb 26, 2026 | 8.20 | 8.45 | 7.86 | 8.12 | 8.12 | -1.34% | 24,996 |
| Feb 25, 2026 | 8.13 | 8.33 | 7.80 | 8.23 | 8.23 | 0.86% | 26,560 |
| Feb 24, 2026 | 7.80 | 8.25 | 7.80 | 8.16 | 8.16 | 3.95% | 20,830 |
| Feb 23, 2026 | 8.01 | 8.33 | 7.68 | 7.85 | 7.85 | -3.33% | 26,488 |
| Feb 20, 2026 | 7.85 | 8.20 | 7.83 | 8.12 | 8.12 | 1.37% | 21,395 |
| Feb 19, 2026 | 8.13 | 8.33 | 7.78 | 8.01 | 8.01 | -2.55% | 30,797 |
| Feb 18, 2026 | 8.01 | 8.42 | 8.00 | 8.22 | 8.22 | 1.86% | 36,327 |
| Feb 17, 2026 | 8.55 | 8.55 | 7.93 | 8.07 | 8.07 | -2.89% | 25,617 |
| Feb 13, 2026 | 8.46 | 8.70 | 8.14 | 8.31 | 8.31 | 0.61% | 54,983 |
| Feb 12, 2026 | 8.61 | 8.91 | 8.19 | 8.26 | 8.26 | -3.50% | 26,836 |
| Feb 11, 2026 | 8.91 | 9.50 | 8.12 | 8.56 | 8.56 | -4.04% | 49,383 |
| Feb 10, 2026 | 8.80 | 9.50 | 8.77 | 8.92 | 8.92 | 3.60% | 69,019 |
| Feb 9, 2026 | 8.48 | 9.23 | 8.48 | 8.61 | 8.61 | 1.41% | 64,604 |
| Feb 6, 2026 | 7.86 | 8.67 | 7.82 | 8.49 | 8.49 | 8.02% | 62,393 |
| Feb 5, 2026 | 8.56 | 8.76 | 7.84 | 7.86 | 7.86 | -10.17% | 74,374 |
| Feb 4, 2026 | 9.06 | 9.15 | 8.55 | 8.75 | 8.75 | -0.68% | 47,395 |
| Feb 3, 2026 | 9.27 | 9.63 | 8.72 | 8.81 | 8.81 | -3.61% | 47,440 |
| Feb 2, 2026 | 8.52 | 10.41 | 8.52 | 9.14 | 9.14 | 7.28% | 128,320 |
| Jan 30, 2026 | 8.79 | 9.02 | 8.33 | 8.52 | 8.52 | -1.96% | 97,636 |
| Jan 29, 2026 | 8.90 | 9.07 | 8.25 | 8.69 | 8.69 | -1.81% | 62,297 |
| Jan 28, 2026 | 9.43 | 9.59 | 8.64 | 8.85 | 8.85 | -6.25% | 60,339 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.11 | 9.44 | 9.44 | -2.48% | 91,660 |
| Jan 26, 2026 | 11.00 | 11.09 | 9.57 | 9.68 | 9.68 | -11.92% | 98,623 |
| Jan 23, 2026 | 11.54 | 12.30 | 10.98 | 10.99 | 10.99 | -4.68% | 82,866 |
| Jan 22, 2026 | 10.61 | 11.95 | 10.61 | 11.53 | 11.53 | 8.77% | 106,019 |
| Jan 21, 2026 | 10.91 | 11.12 | 10.35 | 10.60 | 10.60 | -2.66% | 57,821 |
| Jan 20, 2026 | 11.13 | 11.49 | 10.85 | 10.89 | 10.89 | -3.97% | 48,477 |
| Jan 16, 2026 | 11.35 | 11.91 | 11.12 | 11.34 | 11.34 | -1.05% | 66,291 |
| Jan 15, 2026 | 11.94 | 11.94 | 11.10 | 11.46 | 11.46 | -4.50% | 84,337 |
| Jan 14, 2026 | 12.55 | 12.70 | 11.60 | 12.00 | 12.00 | -3.46% | 104,265 |
| Jan 13, 2026 | 13.55 | 13.72 | 12.32 | 12.43 | 12.43 | -7.24% | 153,353 |
| Jan 12, 2026 | 12.80 | 13.83 | 12.61 | 13.40 | 13.40 | 4.69% | 101,009 |
| Jan 9, 2026 | 13.48 | 13.77 | 12.80 | 12.80 | 12.80 | -3.69% | 52,111 |
| Jan 8, 2026 | 13.06 | 14.05 | 13.06 | 13.29 | 13.29 | -0.45% | 118,381 |
| Jan 7, 2026 | 13.10 | 14.04 | 13.10 | 13.35 | 13.35 | 1.91% | 86,241 |
| Jan 6, 2026 | 13.06 | 13.48 | 12.80 | 13.10 | 13.10 | -1.21% | 42,571 |
| Jan 5, 2026 | 13.19 | 13.50 | 13.10 | 13.26 | 13.26 | 1.30% | 66,748 |
| Jan 2, 2026 | 12.18 | 13.25 | 12.18 | 13.09 | 13.09 | 7.30% | 51,798 |
| Dec 31, 2025 | 12.30 | 12.55 | 11.84 | 12.20 | 12.20 | -0.81% | 76,450 |