Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
2.060
-0.030 (-1.44%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Scilex Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.09 | 2.17 | 2.05 | 2.06 | 2.06 | -1.44% | 7,393 |
| Oct 28, 2026 | 2.01 | 2.10 | 2.01 | 2.09 | 2.09 | 1.95% | 17,022 |
| Oct 27, 2026 | 2.32 | 2.34 | 2.01 | 2.05 | 2.05 | -12.02% | 99,284 |
| Oct 26, 2026 | 2.35 | 2.40 | 2.28 | 2.33 | 2.33 | -0.85% | 47,848 |
| Oct 23, 2026 | 2.44 | 2.48 | 2.27 | 2.35 | 2.35 | -4.86% | 35,223 |
| Oct 22, 2026 | 2.56 | 2.60 | 2.45 | 2.47 | 2.47 | -3.52% | 33,418 |
| Oct 21, 2026 | 2.51 | 2.62 | 2.51 | 2.56 | 2.56 | 1.19% | 25,885 |
| Oct 20, 2026 | 2.55 | 2.68 | 2.52 | 2.53 | 2.53 | -1.56% | 35,744 |
| Oct 19, 2026 | 2.81 | 2.81 | 2.52 | 2.57 | 2.57 | -9.19% | 52,151 |
| Oct 16, 2026 | 2.82 | 2.89 | 2.77 | 2.83 | 2.83 | 0.35% | 29,521 |
| Oct 15, 2026 | 2.83 | 2.85 | 2.77 | 2.82 | 2.82 | -1.05% | 12,537 |
| Oct 14, 2026 | 2.88 | 2.95 | 2.81 | 2.85 | 2.85 | -1.04% | 26,721 |
| Oct 13, 2026 | 2.81 | 3.23 | 2.79 | 2.88 | 2.88 | 2.86% | 33,973 |
| Oct 12, 2026 | 2.92 | 2.95 | 2.80 | 2.80 | 2.80 | -4.11% | 33,840 |
| Oct 9, 2026 | 2.96 | 3.11 | 2.86 | 2.92 | 2.92 | -1.35% | 49,713 |
| Oct 8, 2026 | 3.49 | 3.59 | 2.90 | 2.96 | 2.96 | -15.19% | 140,980 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.45 | 3.49 | 3.49 | -11.87% | 82,147 |
| Oct 6, 2026 | 3.87 | 4.05 | 3.79 | 3.96 | 3.96 | 3.66% | 57,881 |
| Oct 5, 2026 | 4.13 | 4.49 | 3.81 | 3.82 | 3.82 | -5.91% | 59,615 |
| 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 |