Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
5.65
+0.40 (7.62%)
At close: May 29, 2025, 4:00 PM
5.56
-0.09 (-1.59%)
After-hours: May 29, 2025, 7:54 PM EDT
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 5.64 | 5.94 | 5.26 | 5.65 | 5.65 | 7.62% | 117,133 |
| 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 |
| Apr 14, 2025 | 7.18 | 7.32 | 6.13 | 6.60 | 6.60 | -3.88% | 56,640 |
| Apr 11, 2025 | 6.97 | 7.33 | 6.30 | 6.86 | 6.86 | -21.53% | 146,345 |
| Apr 10, 2025 | 9.28 | 9.45 | 8.00 | 8.75 | 8.75 | 5.44% | 54,031 |
| Apr 9, 2025 | 8.23 | 10.15 | 8.05 | 8.30 | 8.30 | -3.97% | 42,865 |
| Apr 8, 2025 | 8.93 | 9.08 | 7.93 | 8.64 | 8.64 | -0.68% | 25,616 |
| Apr 7, 2025 | 8.91 | 9.23 | 8.55 | 8.70 | 8.70 | -3.72% | 18,178 |
| Apr 4, 2025 | 9.81 | 9.93 | 8.80 | 9.03 | 9.03 | -9.32% | 32,693 |
| Apr 3, 2025 | 9.98 | 10.49 | 9.45 | 9.96 | 9.96 | -4.33% | 31,718 |
| Apr 2, 2025 | 8.23 | 11.59 | 8.23 | 10.41 | 10.41 | 25.26% | 93,899 |
| Apr 1, 2025 | 9.17 | 9.43 | 7.79 | 8.31 | 8.31 | -4.43% | 43,904 |
| Mar 31, 2025 | 8.54 | 9.96 | 8.06 | 8.70 | 8.70 | 2.14% | 38,066 |
| Mar 28, 2025 | 8.69 | 8.69 | 7.78 | 8.52 | 8.52 | -2.01% | 18,784 |
| Mar 27, 2025 | 8.89 | 8.97 | 8.40 | 8.69 | 8.69 | -2.17% | 18,345 |
| Mar 26, 2025 | 9.45 | 9.45 | 8.40 | 8.88 | 8.88 | 1.85% | 26,809 |
| Mar 25, 2025 | 9.80 | 9.87 | 8.72 | 8.72 | 8.72 | -9.71% | 31,269 |
| Mar 24, 2025 | 9.86 | 10.15 | 9.07 | 9.66 | 9.66 | -1.46% | 27,951 |
| Mar 21, 2025 | 9.45 | 10.15 | 8.79 | 9.80 | 9.80 | -0.07% | 45,402 |
| Mar 20, 2025 | 10.39 | 10.66 | 9.81 | 9.81 | 9.81 | -4.89% | 21,608 |
| Mar 19, 2025 | 10.83 | 11.90 | 10.31 | 10.31 | 10.32 | -4.72% | 33,242 |