Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
16.50
-1.55 (-8.59%)
Oct 31, 2025, 4:00 PM EST - Market closed
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.05 | 18.50 | 16.05 | 16.50 | 16.50 | -8.59% | 219,326 |
| Oct 30, 2025 | 18.50 | 19.00 | 17.55 | 18.05 | 18.05 | -2.11% | 97,457 |
| Oct 29, 2025 | 18.15 | 18.79 | 17.50 | 18.44 | 18.44 | 1.43% | 92,853 |
| Oct 28, 2025 | 19.00 | 20.02 | 17.90 | 18.18 | 18.18 | -4.27% | 273,442 |
| Oct 27, 2025 | 17.17 | 19.25 | 16.75 | 18.99 | 18.99 | 16.43% | 354,155 |
| Oct 24, 2025 | 15.25 | 16.91 | 15.05 | 16.31 | 16.31 | 11.79% | 208,639 |
| Oct 23, 2025 | 13.70 | 14.89 | 13.67 | 14.59 | 14.59 | 10.78% | 124,085 |
| Oct 22, 2025 | 13.48 | 13.81 | 13.03 | 13.17 | 13.17 | -4.22% | 71,631 |
| Oct 21, 2025 | 14.15 | 14.54 | 13.45 | 13.75 | 13.75 | -2.41% | 79,913 |
| Oct 20, 2025 | 12.70 | 14.74 | 12.70 | 14.09 | 14.09 | 10.25% | 106,353 |
| Oct 17, 2025 | 13.00 | 13.34 | 12.62 | 12.78 | 12.78 | -3.95% | 200,704 |
| Oct 16, 2025 | 14.05 | 14.70 | 13.27 | 13.31 | 13.31 | -7.15% | 129,490 |
| Oct 15, 2025 | 14.58 | 15.25 | 13.61 | 14.33 | 14.33 | -1.71% | 193,971 |
| Oct 14, 2025 | 14.25 | 14.74 | 14.01 | 14.58 | 14.58 | -1.09% | 158,201 |
| Oct 13, 2025 | 15.31 | 15.95 | 14.29 | 14.74 | 14.74 | -1.27% | 204,275 |
| Oct 10, 2025 | 17.62 | 17.83 | 14.90 | 14.93 | 14.93 | -15.55% | 371,441 |
| Oct 9, 2025 | 17.58 | 18.25 | 17.00 | 17.68 | 17.68 | 0.57% | 190,844 |
| Oct 8, 2025 | 18.00 | 18.47 | 17.01 | 17.58 | 17.58 | -3.57% | 264,181 |
| Oct 7, 2025 | 17.15 | 19.41 | 16.68 | 18.23 | 18.23 | 8.38% | 489,279 |
| Oct 6, 2025 | 15.73 | 17.69 | 15.40 | 16.82 | 16.82 | 6.59% | 304,364 |
| Oct 3, 2025 | 17.09 | 17.58 | 14.80 | 15.78 | 15.78 | -9.05% | 509,208 |
| Oct 2, 2025 | 20.30 | 20.47 | 16.53 | 17.35 | 17.35 | -16.10% | 476,731 |
| Oct 1, 2025 | 20.07 | 21.91 | 18.70 | 20.68 | 20.68 | 5.08% | 280,077 |
| Sep 30, 2025 | 26.72 | 26.99 | 19.10 | 19.68 | 19.68 | -26.07% | 569,056 |
| Sep 29, 2025 | 29.73 | 29.84 | 26.27 | 26.62 | 26.62 | -8.87% | 182,427 |
| Sep 26, 2025 | 28.94 | 30.90 | 27.30 | 29.21 | 29.21 | 1.18% | 269,272 |
| Sep 25, 2025 | 28.59 | 29.69 | 27.25 | 28.87 | 28.87 | 0.98% | 137,074 |
| Sep 24, 2025 | 28.80 | 30.73 | 27.10 | 28.59 | 28.59 | -0.73% | 317,097 |
| Sep 23, 2025 | 30.49 | 34.27 | 28.01 | 28.80 | 28.80 | -4.00% | 532,760 |
| Sep 22, 2025 | 29.01 | 30.10 | 28.08 | 30.00 | 30.00 | 3.16% | 165,500 |
| Sep 19, 2025 | 27.00 | 30.52 | 26.90 | 29.08 | 29.08 | 13.33% | 498,493 |
| Sep 18, 2025 | 25.01 | 25.98 | 24.60 | 25.66 | 25.66 | 2.80% | 77,373 |
| Sep 17, 2025 | 22.60 | 26.45 | 22.60 | 24.96 | 24.96 | 10.64% | 274,896 |
| Sep 16, 2025 | 25.68 | 26.75 | 22.45 | 22.56 | 22.56 | -12.22% | 263,568 |
| Sep 15, 2025 | 27.44 | 27.58 | 24.80 | 25.70 | 25.70 | -2.21% | 211,971 |
| Sep 12, 2025 | 25.48 | 27.09 | 25.00 | 26.28 | 26.28 | 3.63% | 342,909 |
| Sep 11, 2025 | 25.67 | 25.95 | 23.90 | 25.36 | 25.36 | -0.26% | 123,984 |
| Sep 10, 2025 | 24.90 | 25.79 | 24.00 | 25.43 | 25.43 | 1.17% | 173,628 |
| Sep 9, 2025 | 21.75 | 25.23 | 21.59 | 25.13 | 25.13 | 13.35% | 245,797 |
| Sep 8, 2025 | 22.75 | 23.91 | 22.00 | 22.17 | 22.17 | -2.76% | 239,692 |
| Sep 5, 2025 | 20.28 | 22.80 | 19.77 | 22.80 | 22.80 | 11.87% | 223,934 |
| Sep 4, 2025 | 18.92 | 20.45 | 18.51 | 20.38 | 20.38 | 8.06% | 169,003 |
| Sep 3, 2025 | 18.97 | 20.35 | 18.35 | 18.86 | 18.86 | 1.18% | 152,711 |
| Sep 2, 2025 | 17.50 | 18.73 | 17.22 | 18.64 | 18.64 | 4.95% | 125,126 |
| 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 |