Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
5.04
-0.33 (-6.15%)
At close: Sep 18, 2026, 4:00 PM EDT
5.07
+0.03 (0.60%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Scilex Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,018 |
| Sep 16, 2026 | 4.97 | 5.35 | 4.97 | 5.17 | 5.17 | 4.87% | 41,216 |
| Sep 15, 2026 | 5.10 | 5.22 | 4.85 | 4.93 | 4.93 | -3.33% | 42,832 |
| Sep 14, 2026 | 4.99 | 5.20 | 4.90 | 5.10 | 5.10 | 1.80% | 24,549 |
| Sep 11, 2026 | 5.12 | 5.19 | 5.00 | 5.01 | 5.01 | -0.79% | 21,619 |
| Sep 10, 2026 | 5.19 | 5.22 | 5.05 | 5.05 | 5.05 | -2.88% | 20,571 |
| Sep 9, 2026 | 5.37 | 5.43 | 5.19 | 5.20 | 5.20 | -3.17% | 25,220 |
| Sep 8, 2026 | 5.41 | 5.50 | 5.30 | 5.37 | 5.37 | -0.83% | 38,964 |
| Sep 4, 2026 | 5.41 | 5.72 | 5.29 | 5.42 | 5.42 | 2.56% | 40,411 |
| Sep 3, 2026 | 5.37 | 5.45 | 5.28 | 5.28 | 5.28 | -1.31% | 14,714 |
| Sep 2, 2026 | 5.42 | 5.65 | 5.27 | 5.35 | 5.35 | -0.93% | 30,266 |
| Sep 1, 2026 | 5.51 | 5.51 | 5.33 | 5.40 | 5.40 | -1.73% | 41,873 |
| Aug 31, 2026 | 5.41 | 5.53 | 5.29 | 5.50 | 5.50 | 1.20% | 32,651 |
| Aug 28, 2026 | 5.57 | 5.85 | 5.40 | 5.43 | 5.43 | -2.51% | 46,665 |
| Aug 27, 2026 | 5.65 | 5.85 | 5.56 | 5.57 | 5.57 | -0.71% | 62,780 |
| Aug 26, 2026 | 5.64 | 6.20 | 5.59 | 5.61 | 5.61 | -0.71% | 64,975 |
| Aug 25, 2026 | 5.68 | 5.88 | 5.56 | 5.65 | 5.65 | -0.18% | 20,923 |
| Aug 24, 2026 | 5.79 | 5.80 | 5.50 | 5.66 | 5.66 | -1.22% | 58,329 |
| Aug 21, 2026 | 5.80 | 5.91 | 5.64 | 5.73 | 5.73 | -1.21% | 25,992 |
| Aug 20, 2026 | 5.65 | 5.80 | 5.47 | 5.80 | 5.80 | 2.65% | 29,663 |
| Aug 19, 2026 | 6.39 | 6.52 | 5.63 | 5.65 | 5.65 | -10.88% | 115,538 |
| Aug 18, 2026 | 6.00 | 6.40 | 5.80 | 6.34 | 6.34 | -0.94% | 63,479 |
| Aug 17, 2026 | 6.52 | 6.72 | 6.32 | 6.40 | 6.40 | -5.33% | 44,147 |
| Aug 14, 2026 | 6.73 | 6.90 | 6.62 | 6.76 | 6.76 | 0.30% | 27,961 |
| Aug 13, 2026 | 6.80 | 6.94 | 6.67 | 6.74 | 6.74 | -2.32% | 17,592 |
| 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 |
| Jul 30, 2026 | 6.56 | 6.98 | 6.50 | 6.60 | 6.60 | 0.61% | 112,080 |
| Jul 29, 2026 | 6.91 | 7.15 | 6.55 | 6.56 | 6.56 | -3.81% | 100,630 |
| Jul 28, 2026 | 7.00 | 7.07 | 6.66 | 6.82 | 6.82 | -2.99% | 112,133 |
| Jul 27, 2026 | 6.85 | 7.26 | 6.73 | 7.03 | 7.03 | 2.78% | 120,142 |
| Jul 24, 2026 | 7.42 | 7.42 | 6.70 | 6.84 | 6.84 | -7.44% | 128,892 |
| Jul 23, 2026 | 7.02 | 7.43 | 6.89 | 7.39 | 7.39 | 5.12% | 59,205 |
| Jul 22, 2026 | 7.80 | 7.94 | 6.91 | 7.03 | 7.03 | -10.33% | 82,118 |
| Jul 21, 2026 | 7.76 | 8.10 | 7.51 | 7.84 | 7.84 | 2.62% | 79,038 |
| Jul 20, 2026 | 8.49 | 8.51 | 7.57 | 7.64 | 7.64 | -9.48% | 144,864 |
| Jul 17, 2026 | 8.37 | 8.91 | 8.13 | 8.44 | 8.44 | -3.98% | 105,191 |
| Jul 16, 2026 | 9.00 | 9.48 | 8.65 | 8.79 | 8.79 | -4.66% | 30,893 |
| Jul 15, 2026 | 8.78 | 9.39 | 8.52 | 9.22 | 9.22 | 5.25% | 52,153 |
| Jul 14, 2026 | 9.25 | 9.74 | 8.58 | 8.76 | 8.76 | -7.20% | 78,351 |
| Jul 13, 2026 | 9.50 | 10.13 | 9.18 | 9.44 | 9.44 | -0.42% | 57,621 |
| Jul 10, 2026 | 9.44 | 10.25 | 9.15 | 9.48 | 9.48 | 3.04% | 83,235 |