Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
6.81
-0.43 (-5.91%)
Apr 23, 2026, 2:10 PM EDT - Market open
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.19 | 7.29 | 7.18 | 7.16 | - | -1.10% | 8,093 |
| Apr 22, 2026 | 6.92 | 7.28 | 6.92 | 7.24 | 7.24 | 6.00% | 26,781 |
| Apr 21, 2026 | 6.95 | 7.16 | 6.75 | 6.83 | 6.83 | -1.66% | 31,385 |
| Apr 20, 2026 | 6.90 | 7.45 | 6.65 | 6.95 | 6.95 | 0.65% | 79,548 |
| Apr 17, 2026 | 6.59 | 7.77 | 6.55 | 6.90 | 6.90 | 4.70% | 119,209 |
| Apr 16, 2026 | 6.30 | 6.82 | 6.09 | 6.59 | 6.59 | 4.60% | 39,945 |
| Apr 15, 2026 | 5.90 | 6.30 | 5.86 | 6.30 | 6.30 | 6.24% | 33,446 |
| Apr 14, 2026 | 6.07 | 6.17 | 5.70 | 5.93 | 5.93 | -0.50% | 25,539 |
| Apr 13, 2026 | 6.50 | 6.85 | 4.20 | 5.96 | 5.96 | -12.35% | 172,602 |
| Apr 10, 2026 | 7.16 | 7.28 | 6.62 | 6.80 | 6.80 | -3.00% | 54,035 |
| Apr 9, 2026 | 7.27 | 7.37 | 7.00 | 7.01 | 7.01 | -3.31% | 21,121 |
| Apr 8, 2026 | 7.40 | 7.64 | 7.06 | 7.25 | 7.25 | 3.28% | 47,502 |
| Apr 7, 2026 | 7.00 | 7.29 | 6.80 | 7.02 | 7.02 | -1.54% | 22,353 |
| Apr 6, 2026 | 7.48 | 7.59 | 7.13 | 7.13 | 7.13 | -4.17% | 24,668 |
| Apr 2, 2026 | 6.77 | 7.76 | 6.76 | 7.44 | 7.44 | 7.67% | 54,014 |
| Apr 1, 2026 | 6.61 | 7.09 | 6.61 | 6.91 | 6.91 | 3.75% | 13,761 |
| Mar 31, 2026 | 6.33 | 6.69 | 6.33 | 6.66 | 6.66 | 5.21% | 13,387 |
| Mar 30, 2026 | 6.36 | 6.50 | 6.23 | 6.33 | 6.33 | -1.25% | 18,341 |
| Mar 27, 2026 | 6.87 | 6.97 | 6.20 | 6.41 | 6.41 | -2.58% | 32,422 |
| Mar 26, 2026 | 6.74 | 6.81 | 6.45 | 6.58 | 6.58 | -2.08% | 21,367 |
| Mar 25, 2026 | 6.74 | 6.89 | 6.57 | 6.72 | 6.72 | 1.66% | 14,907 |
| Mar 24, 2026 | 7.26 | 7.28 | 6.60 | 6.61 | 6.61 | -10.07% | 67,426 |
| Mar 23, 2026 | 7.33 | 7.69 | 7.18 | 7.35 | 7.35 | -2.26% | 33,546 |
| Mar 20, 2026 | 7.90 | 7.90 | 7.28 | 7.52 | 7.52 | -3.59% | 28,984 |
| Mar 19, 2026 | 7.80 | 8.10 | 7.51 | 7.80 | 7.80 | 1.04% | 27,945 |
| Mar 18, 2026 | 8.04 | 8.14 | 7.72 | 7.72 | 7.72 | -5.33% | 29,921 |
| Mar 17, 2026 | 8.33 | 8.73 | 8.03 | 8.16 | 8.16 | -3.26% | 34,964 |
| Mar 16, 2026 | 8.40 | 8.71 | 7.99 | 8.43 | 8.43 | 1.81% | 27,118 |
| 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 |