Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
6.87
-0.60 (-8.03%)
At close: Jun 22, 2026, 4:00 PM EDT
7.00
+0.13 (1.89%)
After-hours: Jun 22, 2026, 7:53 PM EDT
Scilex Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 7.22 | 7.32 | 6.79 | 6.87 | 6.87 | -8.03% | 71,384 |
| Jun 18, 2026 | 6.81 | 7.47 | 6.52 | 7.47 | 7.47 | 7.64% | 81,057 |
| Jun 17, 2026 | 5.71 | 7.14 | 5.53 | 6.94 | 6.94 | 18.03% | 189,609 |
| Jun 16, 2026 | 6.38 | 6.70 | 5.41 | 5.88 | 5.88 | -26.04% | 314,964 |
| Jun 15, 2026 | 8.48 | 8.59 | 7.91 | 7.95 | 7.95 | -6.47% | 66,868 |
| Jun 12, 2026 | 8.62 | 8.99 | 8.20 | 8.50 | 8.50 | -2.30% | 121,441 |
| Jun 11, 2026 | 8.30 | 9.23 | 7.92 | 8.70 | 8.70 | -1.14% | 91,519 |
| Jun 10, 2026 | 6.95 | 8.80 | 6.95 | 8.80 | 8.80 | 25.00% | 147,613 |
| Jun 9, 2026 | 7.00 | 7.20 | 6.82 | 7.04 | 7.04 | 1.88% | 29,858 |
| Jun 8, 2026 | 7.06 | 7.29 | 6.87 | 6.91 | 6.91 | -1.29% | 42,190 |
| Jun 5, 2026 | 7.76 | 7.76 | 6.82 | 7.00 | 7.00 | -7.65% | 39,183 |
| Jun 4, 2026 | 7.31 | 7.67 | 7.29 | 7.58 | 7.58 | 5.72% | 32,744 |
| Jun 3, 2026 | 7.40 | 7.48 | 7.01 | 7.17 | 7.17 | -3.11% | 44,646 |
| Jun 2, 2026 | 7.81 | 7.91 | 7.32 | 7.40 | 7.40 | -7.38% | 81,945 |
| Jun 1, 2026 | 8.85 | 9.13 | 7.68 | 7.99 | 7.99 | -10.22% | 129,589 |
| May 29, 2026 | 7.45 | 9.75 | 7.40 | 8.90 | 8.90 | 23.44% | 383,216 |
| May 28, 2026 | 7.00 | 7.70 | 6.90 | 7.21 | 7.21 | 5.87% | 174,800 |
| May 27, 2026 | 6.24 | 7.00 | 6.11 | 6.81 | 6.81 | 6.32% | 110,278 |
| May 26, 2026 | 6.06 | 6.63 | 5.82 | 6.41 | 6.41 | 4.83% | 177,747 |
| May 22, 2026 | 5.98 | 6.33 | 5.56 | 6.11 | 6.11 | 3.21% | 132,744 |
| May 21, 2026 | 6.01 | 6.05 | 5.80 | 5.92 | 5.92 | -1.50% | 44,800 |
| May 20, 2026 | 6.00 | 6.18 | 5.89 | 6.01 | 6.01 | 0.50% | 47,590 |
| May 19, 2026 | 6.00 | 6.22 | 5.85 | 5.98 | 5.98 | - | 55,764 |
| May 18, 2026 | 6.37 | 6.37 | 5.86 | 5.98 | 5.98 | -4.93% | 43,167 |
| May 15, 2026 | 6.40 | 6.62 | 6.15 | 6.29 | 6.29 | -3.23% | 78,764 |
| May 14, 2026 | 6.59 | 7.07 | 6.40 | 6.50 | 6.50 | -1.22% | 111,810 |
| May 13, 2026 | 6.77 | 7.17 | 6.31 | 6.58 | 6.58 | -3.38% | 55,086 |
| May 12, 2026 | 7.03 | 7.17 | 6.77 | 6.81 | 6.81 | -1.30% | 33,092 |
| May 11, 2026 | 7.80 | 8.01 | 6.86 | 6.90 | 6.90 | -11.76% | 141,803 |
| May 8, 2026 | 8.20 | 8.62 | 7.68 | 7.82 | 7.82 | -2.74% | 112,533 |
| May 7, 2026 | 9.51 | 9.60 | 7.53 | 8.04 | 8.04 | -15.37% | 188,766 |
| May 6, 2026 | 10.73 | 11.41 | 9.48 | 9.50 | 9.50 | -11.46% | 111,163 |
| May 5, 2026 | 11.40 | 11.88 | 10.16 | 10.73 | 10.73 | -3.77% | 187,595 |
| May 4, 2026 | 10.51 | 12.34 | 10.10 | 11.15 | 11.15 | 5.39% | 166,006 |
| May 1, 2026 | 10.51 | 11.98 | 10.21 | 10.58 | 10.58 | 0.57% | 137,784 |
| Apr 30, 2026 | 8.22 | 10.87 | 8.00 | 10.52 | 10.52 | 21.76% | 219,653 |
| Apr 29, 2026 | 7.10 | 8.84 | 6.75 | 8.64 | 8.64 | 25.22% | 192,964 |
| Apr 28, 2026 | 6.89 | 7.02 | 6.78 | 6.90 | 6.90 | 0.29% | 34,195 |
| Apr 27, 2026 | 6.74 | 7.00 | 6.69 | 6.88 | 6.88 | 2.84% | 23,430 |
| Apr 24, 2026 | 7.05 | 7.05 | 6.64 | 6.69 | 6.69 | -3.60% | 28,236 |
| Apr 23, 2026 | 7.19 | 7.29 | 6.75 | 6.94 | 6.94 | -4.14% | 34,268 |
| Apr 22, 2026 | 6.92 | 7.28 | 6.92 | 7.24 | 7.24 | 6.00% | 27,991 |
| 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% | 79,789 |
| Apr 17, 2026 | 6.59 | 7.77 | 6.55 | 6.90 | 6.90 | 4.70% | 119,254 |
| Apr 16, 2026 | 6.30 | 6.82 | 6.09 | 6.59 | 6.59 | 4.60% | 40,126 |
| Apr 15, 2026 | 5.90 | 6.30 | 5.86 | 6.30 | 6.30 | 6.24% | 33,450 |
| 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% | 172,682 |
| Apr 10, 2026 | 7.16 | 7.28 | 6.62 | 6.80 | 6.80 | -3.00% | 55,478 |