Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
8.12
+0.11 (1.37%)
Feb 20, 2026, 4:00 PM EST - Market closed
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 13.49 | 14.24 | 12.29 | 12.30 | 12.30 | -10.09% | 108,960 |
| Dec 29, 2025 | 13.93 | 14.15 | 13.30 | 13.68 | 13.68 | -2.98% | 55,926 |
| Dec 26, 2025 | 13.80 | 14.40 | 13.50 | 14.10 | 14.10 | 2.03% | 63,987 |
| Dec 24, 2025 | 13.04 | 14.10 | 12.87 | 13.82 | 13.82 | 5.50% | 47,685 |
| Dec 23, 2025 | 14.20 | 14.31 | 12.96 | 13.10 | 13.10 | -8.20% | 85,648 |
| Dec 22, 2025 | 14.38 | 14.75 | 14.00 | 14.27 | 14.27 | -0.56% | 58,135 |
| Dec 19, 2025 | 14.77 | 14.88 | 14.24 | 14.35 | 14.35 | -1.78% | 58,513 |
| Dec 18, 2025 | 15.39 | 15.73 | 14.61 | 14.61 | 14.61 | -5.07% | 61,535 |
| Dec 17, 2025 | 15.72 | 15.82 | 15.32 | 15.39 | 15.39 | -2.35% | 68,618 |
| Dec 16, 2025 | 16.00 | 16.56 | 15.51 | 15.76 | 15.76 | -4.60% | 130,321 |
| Dec 15, 2025 | 16.46 | 17.05 | 16.10 | 16.52 | 16.52 | -0.66% | 63,048 |
| Dec 12, 2025 | 17.10 | 17.32 | 16.42 | 16.63 | 16.63 | -1.01% | 61,203 |
| Dec 11, 2025 | 17.11 | 17.75 | 16.77 | 16.80 | 16.80 | -2.83% | 120,450 |
| Dec 10, 2025 | 17.62 | 18.23 | 17.00 | 17.29 | 17.29 | -2.32% | 128,953 |
| Dec 9, 2025 | 18.04 | 18.62 | 17.51 | 17.70 | 17.70 | -1.28% | 61,671 |