Scilex Holding Company (SCLX)
NASDAQ: SCLX · Real-Time Price · USD
6.67
+0.07 (0.98%)
At close: Jul 31, 2026, 4:00 PM EDT
6.65
-0.01 (-0.23%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Scilex Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.82 | 6.88 | 6.44 | 6.67 | 6.67 | 0.98% | 99,821 |
| 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 |
| Jul 9, 2026 | 9.00 | 9.69 | 8.77 | 9.20 | 9.20 | 0.77% | 79,322 |
| Jul 8, 2026 | 9.65 | 10.36 | 9.05 | 9.13 | 9.13 | -8.06% | 112,978 |
| Jul 7, 2026 | 7.94 | 10.43 | 7.81 | 9.93 | 9.93 | 23.05% | 421,154 |
| Jul 6, 2026 | 7.68 | 8.88 | 7.01 | 8.07 | 8.07 | 3.33% | 2,311,725 |
| Jul 2, 2026 | 7.93 | 8.49 | 7.69 | 7.81 | 7.81 | -0.89% | 60,234 |
| Jul 1, 2026 | 7.77 | 8.46 | 7.75 | 7.88 | 7.88 | 1.03% | 43,773 |
| Jun 30, 2026 | 7.75 | 7.90 | 7.46 | 7.80 | 7.80 | - | 57,366 |
| Jun 29, 2026 | 7.15 | 7.80 | 7.11 | 7.80 | 7.80 | 9.70% | 49,189 |
| Jun 26, 2026 | 7.00 | 7.48 | 6.92 | 7.11 | 7.11 | 0.28% | 34,763 |
| Jun 25, 2026 | 6.80 | 7.50 | 6.68 | 7.09 | 7.09 | 3.35% | 68,544 |
| Jun 24, 2026 | 6.80 | 7.08 | 6.60 | 6.86 | 6.86 | -0.29% | 30,995 |
| Jun 23, 2026 | 6.87 | 7.05 | 6.69 | 6.88 | 6.88 | 0.15% | 28,463 |
| Jun 22, 2026 | 7.22 | 7.32 | 6.79 | 6.87 | 6.87 | -8.03% | 71,397 |
| Jun 18, 2026 | 6.81 | 7.47 | 6.52 | 7.47 | 7.47 | 7.64% | 82,656 |
| 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 | 18.79% | 314,964 |
| Jun 15, 2026 | 8.48 | 8.59 | 7.91 | 7.95 | 4.95 | -6.47% | 66,868 |
| Jun 12, 2026 | 8.62 | 8.99 | 8.20 | 8.50 | 5.29 | -2.30% | 121,441 |
| Jun 11, 2026 | 8.30 | 9.23 | 7.92 | 8.70 | 5.42 | -1.14% | 91,519 |
| Jun 10, 2026 | 6.95 | 8.80 | 6.95 | 8.80 | 5.48 | 25.00% | 147,613 |
| Jun 9, 2026 | 7.00 | 7.20 | 6.82 | 7.04 | 4.38 | 1.88% | 29,858 |
| Jun 8, 2026 | 7.06 | 7.29 | 6.87 | 6.91 | 4.30 | -1.29% | 42,190 |
| Jun 5, 2026 | 7.76 | 7.76 | 6.82 | 7.00 | 4.36 | -7.65% | 39,183 |
| Jun 4, 2026 | 7.31 | 7.67 | 7.29 | 7.58 | 4.72 | 5.72% | 32,744 |
| Jun 3, 2026 | 7.40 | 7.48 | 7.01 | 7.17 | 4.46 | -3.11% | 44,646 |
| Jun 2, 2026 | 7.81 | 7.91 | 7.32 | 7.40 | 4.61 | -7.38% | 81,945 |
| Jun 1, 2026 | 8.85 | 9.13 | 7.68 | 7.99 | 4.97 | -10.22% | 129,589 |
| May 29, 2026 | 7.45 | 9.75 | 7.40 | 8.90 | 5.54 | 23.44% | 383,216 |
| May 28, 2026 | 7.00 | 7.70 | 6.90 | 7.21 | 4.49 | 5.87% | 174,800 |
| May 27, 2026 | 6.24 | 7.00 | 6.11 | 6.81 | 4.24 | 6.32% | 110,278 |
| May 26, 2026 | 6.06 | 6.63 | 5.82 | 6.41 | 3.99 | 4.83% | 177,747 |
| May 22, 2026 | 5.98 | 6.33 | 5.56 | 6.11 | 3.80 | 3.21% | 132,744 |
| May 21, 2026 | 6.01 | 6.05 | 5.80 | 5.92 | 3.69 | -1.50% | 44,800 |
| May 20, 2026 | 6.00 | 6.18 | 5.89 | 6.01 | 3.74 | 0.50% | 47,590 |