Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
2.920
-0.040 (-1.35%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Scilex Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.96 | 3.11 | 2.86 | 2.92 | 2.92 | -1.35% | 49,697 |
| Oct 8, 2026 | 3.49 | 3.59 | 2.90 | 2.96 | 2.96 | -15.19% | 140,292 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.45 | 3.49 | 3.49 | -11.87% | 81,727 |
| Oct 6, 2026 | 3.87 | 4.05 | 3.79 | 3.96 | 3.96 | 3.66% | 57,497 |
| Oct 5, 2026 | 4.13 | 4.49 | 3.81 | 3.82 | 3.82 | -5.91% | 59,613 |
| Oct 2, 2026 | 4.40 | 4.59 | 4.00 | 4.06 | 4.06 | -7.94% | 108,441 |
| Oct 1, 2026 | 4.49 | 4.88 | 4.40 | 4.41 | 4.41 | -0.90% | 16,087 |
| Sep 30, 2026 | 4.42 | 4.69 | 4.40 | 4.45 | 4.45 | 0.91% | 17,459 |
| Sep 29, 2026 | 4.48 | 4.54 | 4.36 | 4.41 | 4.41 | -1.78% | 12,025 |
| Sep 28, 2026 | 4.89 | 4.90 | 4.45 | 4.49 | 4.49 | -8.18% | 73,224 |
| Sep 25, 2026 | 5.37 | 5.37 | 4.83 | 4.89 | 4.89 | -1.01% | 42,887 |
| Sep 24, 2026 | 5.06 | 5.15 | 4.92 | 4.94 | 4.94 | -3.14% | 27,351 |
| Sep 23, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -4.67% | 8,702 |
| Sep 22, 2026 | 5.12 | 5.42 | 5.12 | 5.35 | 5.35 | 3.68% | 17,904 |
| Sep 21, 2026 | 5.02 | 5.31 | 5.00 | 5.16 | 5.16 | 2.38% | 21,473 |
| Sep 18, 2026 | 5.36 | 5.46 | 5.02 | 5.04 | 5.04 | -6.15% | 26,995 |
| Sep 17, 2026 | 5.22 | 5.60 | 5.22 | 5.37 | 5.37 | 3.87% | 40,257 |
| Sep 16, 2026 | 4.97 | 5.35 | 4.97 | 5.17 | 5.17 | 4.87% | 41,218 |
| Sep 15, 2026 | 5.10 | 5.22 | 4.85 | 4.93 | 4.93 | -3.33% | 42,861 |
| Sep 14, 2026 | 4.99 | 5.20 | 4.90 | 5.10 | 5.10 | 1.80% | 24,924 |
| Sep 11, 2026 | 5.12 | 5.19 | 5.00 | 5.01 | 5.01 | -0.79% | 21,655 |
| Sep 10, 2026 | 5.19 | 5.22 | 5.05 | 5.05 | 5.05 | -2.88% | 20,636 |
| Sep 9, 2026 | 5.37 | 5.43 | 5.19 | 5.20 | 5.20 | -3.17% | 25,322 |
| Sep 8, 2026 | 5.41 | 5.50 | 5.30 | 5.37 | 5.37 | -0.83% | 38,969 |
| Sep 4, 2026 | 5.41 | 5.72 | 5.29 | 5.42 | 5.42 | 2.56% | 40,421 |
| Sep 3, 2026 | 5.37 | 5.45 | 5.28 | 5.28 | 5.28 | -1.31% | 15,036 |
| Sep 2, 2026 | 5.42 | 5.65 | 5.27 | 5.35 | 5.35 | -0.93% | 30,484 |
| Sep 1, 2026 | 5.51 | 5.51 | 5.33 | 5.40 | 5.40 | -1.73% | 41,924 |
| Aug 31, 2026 | 5.41 | 5.53 | 5.29 | 5.50 | 5.50 | 1.20% | 32,691 |
| Aug 28, 2026 | 5.57 | 5.85 | 5.40 | 5.43 | 5.43 | -2.51% | 46,735 |
| Aug 27, 2026 | 5.65 | 5.85 | 5.56 | 5.57 | 5.57 | -0.71% | 64,003 |
| Aug 26, 2026 | 5.64 | 6.20 | 5.59 | 5.61 | 5.61 | -0.71% | 64,992 |
| Aug 25, 2026 | 5.68 | 5.88 | 5.56 | 5.65 | 5.65 | -0.18% | 20,939 |
| Aug 24, 2026 | 5.79 | 5.80 | 5.50 | 5.66 | 5.66 | -1.22% | 58,341 |
| Aug 21, 2026 | 5.80 | 5.91 | 5.64 | 5.73 | 5.73 | -1.21% | 26,020 |
| Aug 20, 2026 | 5.65 | 5.80 | 5.47 | 5.80 | 5.80 | 2.65% | 29,701 |
| Aug 19, 2026 | 6.39 | 6.52 | 5.63 | 5.65 | 5.65 | -10.88% | 116,645 |
| Aug 18, 2026 | 6.00 | 6.40 | 5.80 | 6.34 | 6.34 | -0.94% | 63,681 |
| Aug 17, 2026 | 6.52 | 6.72 | 6.32 | 6.40 | 6.40 | -5.33% | 44,521 |
| Aug 14, 2026 | 6.73 | 6.90 | 6.62 | 6.76 | 6.76 | 0.30% | 27,963 |
| Aug 13, 2026 | 6.80 | 6.94 | 6.67 | 6.74 | 6.74 | -2.32% | 17,595 |
| Aug 12, 2026 | 6.68 | 6.97 | 6.54 | 6.90 | 6.90 | 2.83% | 49,609 |
| Aug 11, 2026 | 6.64 | 6.82 | 6.57 | 6.71 | 6.71 | 0.30% | 17,155 |
| Aug 10, 2026 | 6.95 | 7.05 | 6.69 | 6.69 | 6.69 | -3.74% | 15,241 |
| Aug 7, 2026 | 6.90 | 7.24 | 6.90 | 6.95 | 6.95 | 0.14% | 39,413 |
| Aug 6, 2026 | 6.49 | 6.97 | 6.46 | 6.94 | 6.94 | 6.44% | 65,416 |
| Aug 5, 2026 | 6.55 | 6.68 | 6.30 | 6.52 | 6.52 | 0.77% | 49,491 |
| Aug 4, 2026 | 6.62 | 6.80 | 6.25 | 6.47 | 6.47 | -1.37% | 74,415 |
| Aug 3, 2026 | 6.55 | 6.94 | 6.55 | 6.56 | 6.56 | -1.58% | 31,344 |
| Jul 31, 2026 | 6.82 | 6.88 | 6.44 | 6.67 | 6.67 | 0.98% | 100,041 |